Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2014 | MYR | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 163,200 |
5 Nov 2014 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 90,300 |
4 Nov 2014 | MYR | 1.77 | 1.78 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 516,200 |
3 Nov 2014 | MYR | 1.72 | 1.82 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 635,400 |
31 Oct 2014 | MYR | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 440,700 |
30 Oct 2014 | MYR | 1.64 | 1.64 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 122,300 |
29 Oct 2014 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 87,200 |
28 Oct 2014 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 45,900 |
27 Oct 2014 | MYR | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | +0.04 (+2.42%) | 148,600 |
24 Oct 2014 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 185,900 |
22 Oct 2014 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 0.0 (0.0%) | 94,100 |
20 Oct 2014 | MYR | 1.65 | 1.7 | 1.63 | 1.68 | 1.68 | +0.06 (+3.70%) | 509,200 |
17 Oct 2014 | MYR | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 180,100 |
16 Oct 2014 | MYR | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | -0.08 (-4.91%) | 404,200 |
15 Oct 2014 | MYR | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 201,500 |
14 Oct 2014 | MYR | 1.61 | 1.74 | 1.61 | 1.7 | 1.7 | -0.01 (-0.58%) | 308,400 |
13 Oct 2014 | MYR | 1.73 | 1.75 | 1.64 | 1.71 | 1.71 | -0.03 (-1.72%) | 267,400 |
10 Oct 2014 | MYR | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 307,200 |
9 Oct 2014 | MYR | 1.73 | 1.81 | 1.71 | 1.74 | 1.74 | +0.05 (+2.96%) | 1,167,700 |
8 Oct 2014 | MYR | 1.9 | 1.9 | 1.69 | 1.69 | 1.69 | -0.22 (-11.52%) | 1,695,200 |
7 Oct 2014 | MYR | 2.04 | 2.05 | 1.88 | 1.91 | 1.91 | -0.24 (-11.16%) | 1,618,600 |
3 Oct 2014 | MYR | 2.2 | 2.22 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 185,100 |
2 Oct 2014 | MYR | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 132,700 |
1 Oct 2014 | MYR | 2.21 | 2.24 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 142,100 |
30 Sep 2014 | MYR | 2.25 | 2.25 | 2.2 | 2.21 | 2.21 | -0.04 (-1.78%) | 112,000 |
29 Sep 2014 | MYR | 2.34 | 2.34 | 2.22 | 2.25 | 2.25 | -0.08 (-3.43%) | 277,500 |
26 Sep 2014 | MYR | 2.3 | 2.41 | 2.29 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,689,800 |
25 Sep 2014 | MYR | 2.15 | 2.35 | 2.15 | 2.34 | 2.34 | +0.19 (+8.84%) | 2,509,800 |
24 Sep 2014 | MYR | 2.1 | 2.16 | 2.1 | 2.15 | 2.15 | +0.06 (+2.87%) | 636,900 |