Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | MYR | 1.0688 | 1.0781 | 1.0688 | 1.0688 | 1.0688 | 0.0 (0.0%) | 2,682,987 |
11 Aug 2014 | MYR | 1.0781 | 1.0969 | 1.0594 | 1.0688 | 1.0688 | 0.0 (0.0%) | 3,279,894 |
8 Aug 2014 | MYR | 1.0781 | 1.0781 | 1.0406 | 1.0688 | 1.0688 | -0.009 (-0.86%) | 4,731,094 |
7 Aug 2014 | MYR | 1.0781 | 1.0875 | 1.0688 | 1.0781 | 1.0781 | 0.0 (0.0%) | 2,137,067 |
6 Aug 2014 | MYR | 1.0875 | 1.0875 | 1.0688 | 1.0781 | 1.0781 | -0.019 (-1.71%) | 1,936,000 |
5 Aug 2014 | MYR | 1.1063 | 1.1156 | 1.0875 | 1.0969 | 1.0969 | -0.009 (-0.85%) | 3,584,961 |
4 Aug 2014 | MYR | 1.0969 | 1.125 | 1.0781 | 1.1063 | 1.1063 | +0.009 (+0.86%) | 6,602,562 |
1 Aug 2014 | MYR | 1.0781 | 1.125 | 1.0594 | 1.0969 | 1.0969 | 0.0 (0.0%) | 7,354,562 |
31 Jul 2014 | MYR | 1.0594 | 1.1063 | 1.0594 | 1.0969 | 1.0969 | +0.047 (+4.47%) | 6,696,535 |
30 Jul 2014 | MYR | 1.05 | 1.05 | 1.0219 | 1.05 | 1.05 | +0.009 (+0.90%) | 3,451,414 |
25 Jul 2014 | MYR | 1.0406 | 1.05 | 1.0313 | 1.0406 | 1.0406 | +0.009 (+0.90%) | 1,685,440 |
24 Jul 2014 | MYR | 1.0406 | 1.0594 | 1.0313 | 1.0313 | 1.0313 | -0.009 (-0.89%) | 2,575,680 |
23 Jul 2014 | MYR | 1.0688 | 1.0688 | 1.0406 | 1.0406 | 1.0406 | -0.037 (-3.48%) | 5,410,881 |
22 Jul 2014 | MYR | 1.0969 | 1.1156 | 1.05 | 1.0781 | 1.0781 | 0.0 (0.0%) | 14,532,911 |
21 Jul 2014 | MYR | 1.0688 | 1.0969 | 1.0688 | 1.0781 | 1.0781 | +0.019 (+1.77%) | 6,692,268 |
18 Jul 2014 | MYR | 1.0031 | 1.0594 | 0.9938 | 1.0594 | 1.0594 | +0.037 (+3.67%) | 11,519,576 |
17 Jul 2014 | MYR | 0.9656 | 1.0219 | 0.9563 | 1.0219 | 1.0219 | +0.066 (+6.86%) | 10,933,016 |
16 Jul 2014 | MYR | 0.9375 | 0.9656 | 0.9375 | 0.9563 | 0.9563 | +0.019 (+2.01%) | 2,274,347 |
14 Jul 2014 | MYR | 0.9469 | 0.9469 | 0.9328 | 0.9375 | 0.9375 | 0.0 (0.0%) | 306,453 |
11 Jul 2014 | MYR | 0.9563 | 0.9563 | 0.9375 | 0.9375 | 0.9375 | -0.009 (-0.99%) | 1,114,027 |
10 Jul 2014 | MYR | 0.9375 | 0.9563 | 0.9375 | 0.9469 | 0.9469 | +0.009 (+1.00%) | 1,725,547 |
9 Jul 2014 | MYR | 0.9563 | 0.9563 | 0.9375 | 0.9375 | 0.9375 | -0.019 (-1.97%) | 715,306 |
8 Jul 2014 | MYR | 0.9656 | 0.9656 | 0.9469 | 0.9563 | 0.9563 | -0.009 (-0.96%) | 912,533 |
7 Jul 2014 | MYR | 0.9656 | 0.975 | 0.9563 | 0.9656 | 0.9656 | -0.009 (-0.96%) | 2,188,267 |
4 Jul 2014 | MYR | 0.975 | 0.9844 | 0.9563 | 0.975 | 0.975 | +0.009 (+0.97%) | 3,714,027 |
3 Jul 2014 | MYR | 0.9469 | 0.9656 | 0.9375 | 0.9656 | 0.9656 | +0.019 (+1.97%) | 3,179,627 |
2 Jul 2014 | MYR | 0.9375 | 0.9469 | 0.9375 | 0.9469 | 0.9469 | +0.009 (+1.00%) | 653,760 |
1 Jul 2014 | MYR | 0.9375 | 0.9375 | 0.9328 | 0.9375 | 0.9375 | +0.009 (+1.01%) | 307,840 |
30 Jun 2014 | MYR | 0.9469 | 0.9469 | 0.9281 | 0.9281 | 0.9281 | -0.019 (-1.99%) | 1,407,040 |
27 Jun 2014 | MYR | 0.9375 | 0.9469 | 0.9328 | 0.9469 | 0.9469 | +0.009 (+1.00%) | 253,546 |