Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2014 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 24,300 |
5 Nov 2014 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 36,400 |
4 Nov 2014 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 244,000 |
3 Nov 2014 | MYR | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 34,500 |
31 Oct 2014 | MYR | 1.69 | 1.69 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 50,000 |
30 Oct 2014 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 6,800 |
29 Oct 2014 | MYR | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 8,700 |
28 Oct 2014 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
27 Oct 2014 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
24 Oct 2014 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 13,100 |
22 Oct 2014 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
20 Oct 2014 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 20,000 |
17 Oct 2014 | MYR | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | +0.06 (+3.97%) | 25,800 |
16 Oct 2014 | MYR | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 128,100 |
15 Oct 2014 | MYR | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 19,500 |
14 Oct 2014 | MYR | 1.5 | 1.59 | 1.5 | 1.56 | 1.56 | -0.05 (-3.11%) | 45,400 |
13 Oct 2014 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
10 Oct 2014 | MYR | 1.48 | 1.61 | 1.48 | 1.61 | 1.61 | +0.06 (+3.87%) | 265,500 |
9 Oct 2014 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 42,800 |
8 Oct 2014 | MYR | 1.49 | 1.5 | 1.46 | 1.5 | 1.5 | -0.04 (-2.60%) | 148,000 |
7 Oct 2014 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 52,100 |
3 Oct 2014 | MYR | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.01 (+0.63%) | 229,800 |
2 Oct 2014 | MYR | 1.51 | 1.59 | 1.5 | 1.58 | 1.58 | +0.02 (+1.28%) | 347,800 |
1 Oct 2014 | MYR | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -0.07 (-4.29%) | 171,600 |
30 Sep 2014 | MYR | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 127,300 |
29 Sep 2014 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -0.07 (-4.00%) | 8,200 |
26 Sep 2014 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 56,600 |
25 Sep 2014 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 165,400 |
24 Sep 2014 | MYR | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 28,500 |