Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2014 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 44,000 |
15 Aug 2014 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 59,000 |
14 Aug 2014 | MYR | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | +0.05 (+3.50%) | 41,500 |
13 Aug 2014 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 39,000 |
12 Aug 2014 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 25,000 |
11 Aug 2014 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 31,000 |
8 Aug 2014 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 32,000 |
7 Aug 2014 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 16,000 |
6 Aug 2014 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 6,000 |
5 Aug 2014 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 30,500 |
4 Aug 2014 | MYR | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 39,500 |
1 Aug 2014 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 16,000 |
31 Jul 2014 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 59,000 |
30 Jul 2014 | MYR | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 17,500 |
25 Jul 2014 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 25,000 |
24 Jul 2014 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | +0.06 (+4.23%) | 26,500 |
23 Jul 2014 | MYR | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -0.09 (-5.96%) | 15,000 |
22 Jul 2014 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 7,000 |
21 Jul 2014 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 23,900 |
18 Jul 2014 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 11,000 |
17 Jul 2014 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 35,700 |
16 Jul 2014 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 26,800 |
14 Jul 2014 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 47,000 |
11 Jul 2014 | MYR | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 71,000 |
10 Jul 2014 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 23,800 |
9 Jul 2014 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 119,800 |
8 Jul 2014 | MYR | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 115,100 |
7 Jul 2014 | MYR | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 130,000 |
4 Jul 2014 | MYR | 1.52 | 1.55 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 82,800 |
3 Jul 2014 | MYR | 1.56 | 1.58 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 60,100 |