Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2014 | MYR | 5.8 | 5.82 | 5.8 | 5.82 | 5.82 | +0.07 (+1.22%) | 14,600 |
3 Nov 2014 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
31 Oct 2014 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 8,500 |
30 Oct 2014 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 2,000 |
29 Oct 2014 | MYR | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | +0.11 (+1.95%) | 69,000 |
28 Oct 2014 | MYR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
27 Oct 2014 | MYR | 5.59 | 5.65 | 5.55 | 5.64 | 5.64 | +0.05 (+0.89%) | 11,600 |
24 Oct 2014 | MYR | 5.6 | 5.7 | 5.59 | 5.59 | 5.59 | +0.09 (+1.64%) | 6,500 |
22 Oct 2014 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 5.54 | 5.54 | 5.5 | 5.5 | 5.5 | -0.18 (-3.17%) | 30,000 |
20 Oct 2014 | MYR | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | +0.18 (+3.27%) | 3,000 |
17 Oct 2014 | MYR | 5.5 | 5.51 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 19,000 |
16 Oct 2014 | MYR | 5.51 | 5.55 | 5.51 | 5.51 | 5.51 | -0.06 (-1.08%) | 35,000 |
15 Oct 2014 | MYR | 5.57 | 5.69 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 8,000 |
14 Oct 2014 | MYR | 5.55 | 5.6 | 5.52 | 5.57 | 5.57 | -0.13 (-2.28%) | 48,000 |
13 Oct 2014 | MYR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 8,000 |
10 Oct 2014 | MYR | 5.76 | 5.76 | 5.69 | 5.7 | 5.7 | -0.1 (-1.72%) | 23,700 |
9 Oct 2014 | MYR | 5.76 | 5.8 | 5.76 | 5.8 | 5.8 | +0.04 (+0.69%) | 2,600 |
8 Oct 2014 | MYR | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | -0.09 (-1.54%) | 20,400 |
7 Oct 2014 | MYR | 5.8 | 5.9 | 5.8 | 5.85 | 5.85 | -0.13 (-2.17%) | 3,000 |
3 Oct 2014 | MYR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
2 Oct 2014 | MYR | 6.13 | 6.13 | 5.95 | 5.98 | 5.98 | -0.19 (-3.08%) | 4,100 |
1 Oct 2014 | MYR | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 18,700 |
30 Sep 2014 | MYR | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | -0.01 (-0.16%) | 2,000 |
29 Sep 2014 | MYR | 6.3 | 6.3 | 6.18 | 6.18 | 6.18 | +0.06 (+0.98%) | 38,500 |
26 Sep 2014 | MYR | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | +0.01 (+0.16%) | 12,300 |
25 Sep 2014 | MYR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
24 Sep 2014 | MYR | 6.12 | 6.12 | 6.1 | 6.11 | 6.11 | 0.0 (0.0%) | 3,000 |
23 Sep 2014 | MYR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,700 |
22 Sep 2014 | MYR | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,800 |