Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2014 | MYR | 0.72 | 0.73 | 0.715 | 0.73 | 0.73 | +0.005 (+0.69%) | 263,400 |
18 Nov 2014 | MYR | 0.725 | 0.725 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 258,200 |
17 Nov 2014 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 168,600 |
14 Nov 2014 | MYR | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 430,100 |
13 Nov 2014 | MYR | 0.74 | 0.745 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 299,100 |
12 Nov 2014 | MYR | 0.75 | 0.75 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 234,600 |
11 Nov 2014 | MYR | 0.745 | 0.745 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 165,300 |
10 Nov 2014 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 40,700 |
7 Nov 2014 | MYR | 0.755 | 0.755 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 416,800 |
6 Nov 2014 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 288,100 |
5 Nov 2014 | MYR | 0.76 | 0.765 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 218,000 |
4 Nov 2014 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 398,900 |
3 Nov 2014 | MYR | 0.75 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 472,400 |
31 Oct 2014 | MYR | 0.76 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 651,100 |
30 Oct 2014 | MYR | 0.76 | 0.765 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 131,800 |
29 Oct 2014 | MYR | 0.765 | 0.765 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 494,200 |
28 Oct 2014 | MYR | 0.765 | 0.77 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 523,100 |
27 Oct 2014 | MYR | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 122,000 |
24 Oct 2014 | MYR | 0.765 | 0.77 | 0.76 | 0.765 | 0.765 | +0.015 (+2%) | 256,800 |
22 Oct 2014 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 315,500 |
20 Oct 2014 | MYR | 0.76 | 0.78 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 393,000 |
17 Oct 2014 | MYR | 0.73 | 0.795 | 0.73 | 0.755 | 0.755 | +0.025 (+3.42%) | 1,618,600 |
16 Oct 2014 | MYR | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,230,200 |
15 Oct 2014 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 341,200 |
14 Oct 2014 | MYR | 0.735 | 0.765 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 932,800 |
13 Oct 2014 | MYR | 0.77 | 0.77 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 696,900 |
10 Oct 2014 | MYR | 0.765 | 0.765 | 0.74 | 0.75 | 0.75 | -0.025 (-3.23%) | 1,172,600 |
9 Oct 2014 | MYR | 0.76 | 0.775 | 0.76 | 0.775 | 0.775 | +0.01 (+1.31%) | 270,400 |
8 Oct 2014 | MYR | 0.765 | 0.765 | 0.75 | 0.765 | 0.765 | -0.01 (-1.29%) | 2,019,900 |