Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,578,800 |
11 Aug 2014 | MYR | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,140,100 |
8 Aug 2014 | MYR | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 5,227,100 |
7 Aug 2014 | MYR | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 535,300 |
6 Aug 2014 | MYR | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,635,200 |
5 Aug 2014 | MYR | 1.89 | 1.9 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 976,400 |
4 Aug 2014 | MYR | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,119,300 |
1 Aug 2014 | MYR | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 605,700 |
31 Jul 2014 | MYR | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 6,291,500 |
30 Jul 2014 | MYR | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,410,900 |
25 Jul 2014 | MYR | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 2,285,400 |
24 Jul 2014 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,088,700 |
23 Jul 2014 | MYR | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,961,200 |
22 Jul 2014 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 2,170,700 |
21 Jul 2014 | MYR | 1.87 | 1.89 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 4,531,800 |
18 Jul 2014 | MYR | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 3,095,500 |
17 Jul 2014 | MYR | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 7,448,800 |
16 Jul 2014 | MYR | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 961,500 |
14 Jul 2014 | MYR | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 488,000 |
11 Jul 2014 | MYR | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 5,600,100 |
10 Jul 2014 | MYR | 1.92 | 1.92 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,280,400 |
9 Jul 2014 | MYR | 1.94 | 1.94 | 1.88 | 1.94 | 1.94 | +0.01 (+0.52%) | 3,196,000 |
8 Jul 2014 | MYR | 1.92 | 1.93 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 852,200 |
7 Jul 2014 | MYR | 1.94 | 1.94 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 633,300 |
4 Jul 2014 | MYR | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 2,080,200 |
3 Jul 2014 | MYR | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | +0.05 (+2.65%) | 3,945,200 |
2 Jul 2014 | MYR | 1.84 | 1.9 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 2,718,200 |
1 Jul 2014 | MYR | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | +0.03 (+1.64%) | 3,997,200 |
30 Jun 2014 | MYR | 1.9 | 1.9 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 2,345,800 |
27 Jun 2014 | MYR | 1.89 | 1.91 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 8,535,100 |