Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2014 | MYR | 3.0167 | 3.0167 | 3.01 | 3.01 | 3.01 | -0.013 (-0.44%) | 36,600 |
15 Sep 2014 | MYR | 3.0133 | 3.0233 | 2.9667 | 3.0233 | 3.0233 | +0.01 (+0.33%) | 15,600 |
12 Sep 2014 | MYR | 3.0133 | 3.0133 | 3.0133 | 3.0133 | 3.0133 | 0.0 (0.0%) | 0 |
11 Sep 2014 | MYR | 3.0133 | 3.0333 | 3.0133 | 3.0133 | 3.0133 | -0.01 (-0.33%) | 62,700 |
10 Sep 2014 | MYR | 2.97 | 3.0267 | 2.97 | 3.0233 | 3.0233 | +0.03 (+1.00%) | 123,900 |
9 Sep 2014 | MYR | 2.9667 | 2.9933 | 2.9633 | 2.9933 | 2.9933 | +0.027 (+0.90%) | 45,300 |
8 Sep 2014 | MYR | 2.96 | 2.9667 | 2.96 | 2.9667 | 2.9667 | +0.003 (+0.11%) | 30,600 |
5 Sep 2014 | MYR | 2.9667 | 2.9667 | 2.9567 | 2.9633 | 2.9633 | +0.003 (+0.11%) | 52,800 |
4 Sep 2014 | MYR | 2.9667 | 2.9667 | 2.9333 | 2.96 | 2.96 | -0.003 (-0.11%) | 29,700 |
3 Sep 2014 | MYR | 2.9667 | 2.9667 | 2.96 | 2.9633 | 2.9633 | +0.003 (+0.11%) | 60,900 |
2 Sep 2014 | MYR | 2.9667 | 2.9667 | 2.9333 | 2.96 | 2.96 | +0.007 (+0.23%) | 51,300 |
29 Aug 2014 | MYR | 2.9567 | 2.9667 | 2.95 | 2.9533 | 2.9533 | -0.003 (-0.11%) | 34,800 |
28 Aug 2014 | MYR | 2.9767 | 2.98 | 2.9567 | 2.9567 | 2.9567 | -0.023 (-0.78%) | 59,100 |
27 Aug 2014 | MYR | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | +0.01 (+0.34%) | 25,200 |
26 Aug 2014 | MYR | 2.9867 | 2.9867 | 2.9667 | 2.97 | 2.97 | -0.017 (-0.56%) | 48,000 |
25 Aug 2014 | MYR | 3.02 | 3.02 | 2.9867 | 2.9867 | 2.9867 | -0.04 (-1.32%) | 130,800 |
22 Aug 2014 | MYR | 3.0333 | 3.0333 | 3.0267 | 3.0267 | 3.0267 | -0.007 (-0.22%) | 167,400 |
21 Aug 2014 | MYR | 3.0333 | 3.05 | 3.0267 | 3.0333 | 3.0333 | +0.007 (+0.22%) | 145,500 |
20 Aug 2014 | MYR | 3.0333 | 3.0333 | 3.0267 | 3.0267 | 3.0267 | -0.007 (-0.22%) | 84,600 |
19 Aug 2014 | MYR | 3.0333 | 3.0467 | 3.03 | 3.0333 | 3.0333 | 0.0 (0.0%) | 51,000 |
18 Aug 2014 | MYR | 3.0333 | 3.0367 | 3.0233 | 3.0333 | 3.0333 | +0.01 (+0.33%) | 43,200 |
15 Aug 2014 | MYR | 3.0233 | 3.04 | 3.0233 | 3.0233 | 3.0233 | 0.0 (0.0%) | 61,500 |
14 Aug 2014 | MYR | 3.02 | 3.0233 | 3.02 | 3.0233 | 3.0233 | +0.003 (+0.11%) | 18,000 |
13 Aug 2014 | MYR | 3.0167 | 3.0233 | 3.0167 | 3.02 | 3.02 | -0.01 (-0.33%) | 66,300 |
12 Aug 2014 | MYR | 3.0167 | 3.03 | 3.01 | 3.03 | 3.03 | +0.013 (+0.44%) | 30,300 |
11 Aug 2014 | MYR | 3.0667 | 3.0667 | 3.0167 | 3.0167 | 3.0167 | 0.0 (0.0%) | 30,300 |
8 Aug 2014 | MYR | 3.0333 | 3.0333 | 3.0167 | 3.0167 | 3.0167 | -0.02 (-0.66%) | 41,100 |
7 Aug 2014 | MYR | 3.0667 | 3.0667 | 3.0367 | 3.0367 | 3.0367 | -0.033 (-1.08%) | 27,900 |
6 Aug 2014 | MYR | 3.0833 | 3.0833 | 3.06 | 3.07 | 3.07 | +0.037 (+1.21%) | 26,100 |
5 Aug 2014 | MYR | 3.0333 | 3.0333 | 3.0267 | 3.0333 | 3.0333 | -0.017 (-0.55%) | 22,500 |