Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2014 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 53,800 |
7 Aug 2014 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 20,000 |
6 Aug 2014 | MYR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 99,900 |
5 Aug 2014 | MYR | 0.915 | 0.92 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 50,000 |
4 Aug 2014 | MYR | 0.905 | 0.94 | 0.905 | 0.93 | 0.93 | -0.005 (-0.53%) | 32,000 |
1 Aug 2014 | MYR | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | -0.025 (-2.60%) | 48,000 |
31 Jul 2014 | MYR | 0.93 | 0.99 | 0.925 | 0.96 | 0.96 | +0.03 (+3.23%) | 407,400 |
30 Jul 2014 | MYR | 0.905 | 0.93 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 66,000 |
25 Jul 2014 | MYR | 0.925 | 0.925 | 0.92 | 0.92 | 0.92 | -0.005 (-0.54%) | 101,000 |
24 Jul 2014 | MYR | 0.955 | 0.955 | 0.915 | 0.925 | 0.925 | -0.045 (-4.64%) | 100,900 |
23 Jul 2014 | MYR | 0.9 | 0.975 | 0.9 | 0.97 | 0.97 | +0.075 (+8.38%) | 691,000 |
22 Jul 2014 | MYR | 0.9 | 0.905 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 66,100 |
21 Jul 2014 | MYR | 0.9 | 0.905 | 0.875 | 0.9 | 0.9 | 0.0 (0.0%) | 294,500 |
18 Jul 2014 | MYR | 0.85 | 0.915 | 0.845 | 0.9 | 0.9 | +0.055 (+6.51%) | 1,262,900 |
17 Jul 2014 | MYR | 0.78 | 0.845 | 0.78 | 0.845 | 0.845 | +0.055 (+6.96%) | 141,900 |
16 Jul 2014 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 26,800 |
14 Jul 2014 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 20,000 |
11 Jul 2014 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
10 Jul 2014 | MYR | 0.795 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 24,000 |
9 Jul 2014 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 30,000 |
8 Jul 2014 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 15,500 |
7 Jul 2014 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 20,000 |
4 Jul 2014 | MYR | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.015 (+1.88%) | 31,800 |
3 Jul 2014 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 51,500 |
2 Jul 2014 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 6,000 |
1 Jul 2014 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 11,000 |
30 Jun 2014 | MYR | 0.81 | 0.81 | 0.795 | 0.795 | 0.795 | +0.005 (+0.63%) | 56,000 |
27 Jun 2014 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 4,100 |
26 Jun 2014 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 36,000 |
25 Jun 2014 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 24,000 |