Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2014 | MYR | 1.73 | 1.74 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 113,500 |
22 Sep 2014 | MYR | 1.58 | 1.78 | 1.58 | 1.73 | 1.73 | +0.18 (+11.61%) | 387,500 |
19 Sep 2014 | MYR | 1.48 | 1.55 | 1.39 | 1.55 | 1.55 | +0.07 (+4.73%) | 279,400 |
18 Sep 2014 | MYR | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 62,000 |
17 Sep 2014 | MYR | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 93,800 |
15 Sep 2014 | MYR | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.07 (-4.70%) | 14,000 |
12 Sep 2014 | MYR | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 23,000 |
11 Sep 2014 | MYR | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 56,200 |
10 Sep 2014 | MYR | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 333,900 |
9 Sep 2014 | MYR | 1.43 | 1.5 | 1.43 | 1.47 | 1.47 | +0.07 (+5.00%) | 149,200 |
8 Sep 2014 | MYR | 1.38 | 1.45 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 41,400 |
5 Sep 2014 | MYR | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 52,000 |
4 Sep 2014 | MYR | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 5,300 |
3 Sep 2014 | MYR | 1.36 | 1.46 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 309,200 |
2 Sep 2014 | MYR | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 112,600 |
29 Aug 2014 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 198,300 |
28 Aug 2014 | MYR | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 131,200 |
27 Aug 2014 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 311,400 |
26 Aug 2014 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 4,700 |
25 Aug 2014 | MYR | 1.36 | 1.37 | 1.32 | 1.37 | 1.37 | +0.05 (+3.79%) | 199,300 |
22 Aug 2014 | MYR | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 45,900 |
21 Aug 2014 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 25,000 |
20 Aug 2014 | MYR | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 156,000 |
19 Aug 2014 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 106,400 |
18 Aug 2014 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 60,100 |
15 Aug 2014 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 83,400 |
14 Aug 2014 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 116,600 |
13 Aug 2014 | MYR | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 83,400 |
12 Aug 2014 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 235,200 |
11 Aug 2014 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 371,200 |