Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2014 | MYR | 0.3545 | 0.3636 | 0.3545 | 0.3636 | 0.3636 | +0.014 (+3.89%) | 69,410 |
6 Nov 2014 | MYR | 0.3682 | 0.3682 | 0.3455 | 0.35 | 0.35 | -0.004 (-1.27%) | 140,910 |
5 Nov 2014 | MYR | 0.35 | 0.3545 | 0.35 | 0.3545 | 0.3545 | -0.009 (-2.50%) | 137,500 |
4 Nov 2014 | MYR | 0.3682 | 0.3682 | 0.3591 | 0.3636 | 0.3636 | 0.0 (0.0%) | 496,100 |
3 Nov 2014 | MYR | 0.3909 | 0.3909 | 0.3636 | 0.3636 | 0.3636 | -0.027 (-6.98%) | 435,600 |
31 Oct 2014 | MYR | 0.3818 | 0.3955 | 0.3818 | 0.3909 | 0.3909 | +0.009 (+2.38%) | 279,400 |
30 Oct 2014 | MYR | 0.3818 | 0.3909 | 0.3818 | 0.3818 | 0.3818 | -0.023 (-5.64%) | 511,390 |
29 Oct 2014 | MYR | 0.3818 | 0.4046 | 0.3818 | 0.4046 | 0.4046 | +0.018 (+4.71%) | 995,500 |
28 Oct 2014 | MYR | 0.3636 | 0.3864 | 0.3636 | 0.3864 | 0.3864 | +0.014 (+3.68%) | 151,800 |
27 Oct 2014 | MYR | 0.3455 | 0.3909 | 0.3455 | 0.3727 | 0.3727 | +0.032 (+9.33%) | 1,432,750 |
24 Oct 2014 | MYR | 0.3318 | 0.3409 | 0.3318 | 0.3409 | 0.3409 | +0.027 (+8.71%) | 187,990 |
22 Oct 2014 | MYR | 0.3136 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.3 | 0.3136 | 0.3 | 0.3136 | 0.3136 | 0.0 (0.0%) | 105,600 |
20 Oct 2014 | MYR | 0.3182 | 0.3182 | 0.3091 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 584,760 |
17 Oct 2014 | MYR | 0.3182 | 0.3227 | 0.3045 | 0.3182 | 0.3182 | +0.009 (+2.94%) | 1,112,540 |
16 Oct 2014 | MYR | 0.3409 | 0.3409 | 0.3091 | 0.3091 | 0.3091 | -0.036 (-10.54%) | 411,400 |
15 Oct 2014 | MYR | 0.3591 | 0.3591 | 0.3455 | 0.3455 | 0.3455 | -0.004 (-1.29%) | 121,000 |
14 Oct 2014 | MYR | 0.3591 | 0.3591 | 0.35 | 0.35 | 0.35 | -0.009 (-2.53%) | 274,450 |
13 Oct 2014 | MYR | 0.3636 | 0.3636 | 0.3591 | 0.3591 | 0.3591 | -0.004 (-1.24%) | 383,900 |
10 Oct 2014 | MYR | 0.3591 | 0.3636 | 0.3591 | 0.3636 | 0.3636 | +0.004 (+1.25%) | 299,200 |
9 Oct 2014 | MYR | 0.3636 | 0.3636 | 0.3591 | 0.3591 | 0.3591 | -0.004 (-1.24%) | 180,400 |
8 Oct 2014 | MYR | 0.3727 | 0.3727 | 0.3545 | 0.3636 | 0.3636 | -0.009 (-2.44%) | 1,090,210 |
7 Oct 2014 | MYR | 0.3818 | 0.3818 | 0.3727 | 0.3727 | 0.3727 | -0.014 (-3.55%) | 210,100 |
3 Oct 2014 | MYR | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | +0.005 (+1.20%) | 13,200 |
2 Oct 2014 | MYR | 0.3864 | 0.3864 | 0.3773 | 0.3818 | 0.3818 | -0.005 (-1.19%) | 144,320 |
1 Oct 2014 | MYR | 0.3773 | 0.3864 | 0.3727 | 0.3864 | 0.3864 | 0.0 (0.0%) | 55,000 |
30 Sep 2014 | MYR | 0.3864 | 0.3909 | 0.3864 | 0.3864 | 0.3864 | -0.004 (-1.15%) | 400,070 |
29 Sep 2014 | MYR | 0.3955 | 0.3955 | 0.3909 | 0.3909 | 0.3909 | 0.0 (0.0%) | 247,060 |
26 Sep 2014 | MYR | 0.3955 | 0.3955 | 0.3909 | 0.3909 | 0.3909 | -0.009 (-2.28%) | 297,550 |
25 Sep 2014 | MYR | 0.4 | 0.4091 | 0.3955 | 0.4 | 0.4 | 0.0 (0.0%) | 74,140 |