Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2014 | MYR | 0.775 | 0.775 | 0.76 | 0.775 | 0.775 | -0.005 (-0.64%) | 904,400 |
3 Oct 2014 | MYR | 0.78 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 535,100 |
2 Oct 2014 | MYR | 0.78 | 0.785 | 0.76 | 0.78 | 0.78 | -0.005 (-0.64%) | 1,740,700 |
1 Oct 2014 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 1,782,600 |
30 Sep 2014 | MYR | 0.805 | 0.805 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,623,300 |
29 Sep 2014 | MYR | 0.81 | 0.82 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 501,700 |
26 Sep 2014 | MYR | 0.815 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 581,000 |
25 Sep 2014 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 563,800 |
24 Sep 2014 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 358,600 |
23 Sep 2014 | MYR | 0.815 | 0.815 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 526,300 |
22 Sep 2014 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 510,400 |
19 Sep 2014 | MYR | 0.805 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 603,600 |
18 Sep 2014 | MYR | 0.815 | 0.815 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 341,500 |
17 Sep 2014 | MYR | 0.815 | 0.815 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 614,800 |
15 Sep 2014 | MYR | 0.825 | 0.825 | 0.805 | 0.815 | 0.815 | -0.01 (-1.21%) | 760,500 |
12 Sep 2014 | MYR | 0.825 | 0.835 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 1,377,500 |
11 Sep 2014 | MYR | 0.815 | 0.83 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 902,900 |
10 Sep 2014 | MYR | 0.825 | 0.835 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 1,409,000 |
9 Sep 2014 | MYR | 0.805 | 0.835 | 0.805 | 0.825 | 0.825 | +0.025 (+3.13%) | 3,869,400 |
8 Sep 2014 | MYR | 0.775 | 0.8 | 0.775 | 0.8 | 0.8 | +0.025 (+3.23%) | 3,082,900 |
5 Sep 2014 | MYR | 0.775 | 0.775 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 627,300 |
4 Sep 2014 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 300,000 |
3 Sep 2014 | MYR | 0.77 | 0.775 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 156,500 |
2 Sep 2014 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 353,800 |
29 Aug 2014 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 1,222,300 |
28 Aug 2014 | MYR | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 680,600 |
27 Aug 2014 | MYR | 0.785 | 0.79 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 855,100 |
26 Aug 2014 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | +0.005 (+0.64%) | 1,489,300 |
25 Aug 2014 | MYR | 0.78 | 0.79 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 965,600 |
22 Aug 2014 | MYR | 0.775 | 0.795 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 692,000 |