Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | MYR | 0.95 | 0.98 | 0.95 | 0.975 | 0.975 | +0.025 (+2.63%) | 533,800 |
16 Oct 2014 | MYR | 0.995 | 0.995 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 174,000 |
15 Oct 2014 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 36,000 |
14 Oct 2014 | MYR | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.03 (-2.86%) | 124,900 |
13 Oct 2014 | MYR | 1.03 | 1.05 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 281,600 |
10 Oct 2014 | MYR | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 169,100 |
9 Oct 2014 | MYR | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 17,000 |
8 Oct 2014 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 124,700 |
7 Oct 2014 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 113,000 |
3 Oct 2014 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 45,300 |
2 Oct 2014 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 215,900 |
1 Oct 2014 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 28,000 |
30 Sep 2014 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 54,000 |
29 Sep 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 45,600 |
26 Sep 2014 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 113,000 |
25 Sep 2014 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 69,000 |
24 Sep 2014 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 55,000 |
23 Sep 2014 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 138,400 |
22 Sep 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 77,500 |
19 Sep 2014 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 70,800 |
18 Sep 2014 | MYR | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 70,900 |
17 Sep 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 50,000 |
15 Sep 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 47,400 |
12 Sep 2014 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 137,700 |
11 Sep 2014 | MYR | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 126,500 |
10 Sep 2014 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 41,200 |
9 Sep 2014 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 36,400 |
8 Sep 2014 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 137,500 |
5 Sep 2014 | MYR | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 260,100 |
4 Sep 2014 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 149,600 |