Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2014 | MYR | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | +0.09 (+3.41%) | 114,800 |
30 Oct 2014 | MYR | 2.63 | 2.65 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 129,100 |
29 Oct 2014 | MYR | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 96,600 |
28 Oct 2014 | MYR | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 60,900 |
27 Oct 2014 | MYR | 2.65 | 2.65 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 78,100 |
24 Oct 2014 | MYR | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | +0.05 (+1.92%) | 118,000 |
22 Oct 2014 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 2.62 | 2.63 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 70,600 |
20 Oct 2014 | MYR | 2.6 | 2.65 | 2.6 | 2.62 | 2.62 | +0.03 (+1.16%) | 45,500 |
17 Oct 2014 | MYR | 2.59 | 2.63 | 2.55 | 2.59 | 2.59 | +0.04 (+1.57%) | 106,000 |
16 Oct 2014 | MYR | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 155,200 |
15 Oct 2014 | MYR | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 91,200 |
14 Oct 2014 | MYR | 2.7 | 2.7 | 2.6 | 2.69 | 2.69 | -0.03 (-1.10%) | 71,600 |
13 Oct 2014 | MYR | 2.71 | 2.77 | 2.7 | 2.72 | 2.72 | -0.07 (-2.51%) | 90,500 |
10 Oct 2014 | MYR | 2.79 | 2.79 | 2.7 | 2.79 | 2.79 | -0.01 (-0.36%) | 61,500 |
9 Oct 2014 | MYR | 2.84 | 2.85 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 99,800 |
8 Oct 2014 | MYR | 2.9 | 2.92 | 2.78 | 2.84 | 2.84 | +1.373 (+93.63%) | 21,300 |
8 Oct 2014 |
|
|||||||
7 Oct 2014 | MYR | 2.9867 | 2.9867 | 2.92 | 2.9333 | 2.9333 | -0.027 (-0.90%) | 247,500 |
3 Oct 2014 | MYR | 2.9867 | 2.9867 | 2.96 | 2.96 | 2.96 | -0.027 (-0.89%) | 79,800 |
2 Oct 2014 | MYR | 2.9967 | 2.9967 | 2.9833 | 2.9867 | 2.9867 | -0.007 (-0.22%) | 23,100 |
1 Oct 2014 | MYR | 2.9967 | 3.0333 | 2.99 | 2.9933 | 2.9933 | +0.007 (+0.22%) | 105,600 |
30 Sep 2014 | MYR | 3 | 3 | 2.9867 | 2.9867 | 2.9867 | -0.007 (-0.22%) | 151,200 |
29 Sep 2014 | MYR | 3.0333 | 3.04 | 2.9933 | 2.9933 | 2.9933 | -0.007 (-0.22%) | 150,600 |
26 Sep 2014 | MYR | 3.0133 | 3.0667 | 3 | 3 | 3 | +0.04 (+1.35%) | 424,800 |
25 Sep 2014 | MYR | 2.9667 | 2.9667 | 2.96 | 2.96 | 2.96 | -0.013 (-0.45%) | 13,500 |
24 Sep 2014 | MYR | 2.9567 | 2.9733 | 2.9567 | 2.9733 | 2.9733 | +0.017 (+0.56%) | 30,000 |
23 Sep 2014 | MYR | 2.9733 | 2.9933 | 2.9567 | 2.9567 | 2.9567 | -0.03 (-1.00%) | 60,000 |
22 Sep 2014 | MYR | 3 | 3.0133 | 2.9667 | 2.9867 | 2.9867 | +0.027 (+0.90%) | 53,700 |
19 Sep 2014 | MYR | 2.9967 | 2.9967 | 2.9533 | 2.96 | 2.96 | -0.04 (-1.33%) | 9,600 |
18 Sep 2014 | MYR | 3 | 3 | 2.96 | 3 | 3 | -0.01 (-0.33%) | 30,000 |