Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2014 | MYR | 6.7073 | 6.7073 | 6.4897 | 6.5086 | 6.5086 | -0.189 (-2.82%) | 2,480,297 |
10 Nov 2014 | MYR | 6.7073 | 6.7167 | 6.6883 | 6.6978 | 6.6978 | 0.0 (0.0%) | 710,347 |
7 Nov 2014 | MYR | 6.6978 | 6.7451 | 6.6694 | 6.6978 | 6.6978 | +0.019 (+0.28%) | 461,303 |
6 Nov 2014 | MYR | 6.7546 | 6.7546 | 6.6221 | 6.6789 | 6.6789 | -0.076 (-1.12%) | 1,417,841 |
5 Nov 2014 | MYR | 6.7924 | 6.8019 | 6.6316 | 6.7546 | 6.7546 | -0.038 (-0.56%) | 1,021,124 |
4 Nov 2014 | MYR | 6.8113 | 6.8586 | 6.7262 | 6.7924 | 6.7924 | -0.047 (-0.69%) | 1,077,677 |
3 Nov 2014 | MYR | 6.7546 | 6.887 | 6.7546 | 6.8397 | 6.8397 | +0.009 (+0.14%) | 460,880 |
31 Oct 2014 | MYR | 6.8681 | 6.8681 | 6.6694 | 6.8302 | 6.8302 | -0.038 (-0.55%) | 1,671,008 |
30 Oct 2014 | MYR | 6.7451 | 6.8681 | 6.7167 | 6.8681 | 6.8681 | +0.123 (+1.82%) | 543,542 |
29 Oct 2014 | MYR | 6.7262 | 6.7451 | 6.6883 | 6.7451 | 6.7451 | +0.028 (+0.42%) | 771,340 |
28 Oct 2014 | MYR | 7.0005 | 7.0005 | 6.6127 | 6.7167 | 6.7167 | -0.293 (-4.18%) | 2,349,644 |
27 Oct 2014 | MYR | 6.6883 | 7.01 | 6.66 | 7.01 | 7.01 | +0.341 (+5.11%) | 2,618,772 |
24 Oct 2014 | MYR | 6.3667 | 6.6694 | 6.3572 | 6.6694 | 6.6694 | +0.558 (+9.13%) | 1,373,550 |
22 Oct 2014 | MYR | 6.1113 | 6.1113 | 6.1113 | 6.1113 | 6.1113 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 6.3667 | 6.3667 | 6.1113 | 6.1113 | 6.1113 | -0.227 (-3.58%) | 518,913 |
20 Oct 2014 | MYR | 6.3288 | 6.3856 | 6.3288 | 6.3383 | 6.3383 | +0.009 (+0.15%) | 1,207,379 |
17 Oct 2014 | MYR | 6.1869 | 6.3288 | 6.0545 | 6.3288 | 6.3288 | +0.18 (+2.92%) | 1,041,631 |
16 Oct 2014 | MYR | 6.2153 | 6.2248 | 6.1113 | 6.1491 | 6.1491 | -0.076 (-1.22%) | 1,960,221 |
15 Oct 2014 | MYR | 6.4518 | 6.4613 | 6.2059 | 6.2248 | 6.2248 | -0.227 (-3.52%) | 1,114,040 |
14 Oct 2014 | MYR | 6.5748 | 6.5748 | 6.4518 | 6.4518 | 6.4518 | -0.161 (-2.43%) | 4,681,318 |
13 Oct 2014 | MYR | 6.6221 | 6.641 | 6.5464 | 6.6127 | 6.6127 | -0.038 (-0.57%) | 648,192 |
10 Oct 2014 | MYR | 6.5937 | 6.66 | 6.5275 | 6.6505 | 6.6505 | +0.066 (+1.01%) | 1,555,893 |
9 Oct 2014 | MYR | 6.7829 | 6.7924 | 6.5843 | 6.5843 | 6.5843 | -0.189 (-2.79%) | 2,104,827 |
8 Oct 2014 | MYR | 6.8775 | 6.9154 | 6.6883 | 6.7735 | 6.7735 | -0.095 (-1.38%) | 2,059,056 |
7 Oct 2014 | MYR | 6.9532 | 7.0573 | 6.7451 | 6.8681 | 6.8681 | -0.104 (-1.49%) | 1,683,693 |
3 Oct 2014 | MYR | 6.9532 | 7.0384 | 6.9438 | 6.9721 | 6.9721 | +0.028 (+0.41%) | 434,982 |
2 Oct 2014 | MYR | 7.0478 | 7.0762 | 6.9154 | 6.9438 | 6.9438 | -0.123 (-1.74%) | 1,564,984 |
1 Oct 2014 | MYR | 7.0478 | 7.0857 | 7.0478 | 7.0667 | 7.0667 | -0.019 (-0.27%) | 497,560 |
30 Sep 2014 | MYR | 7.0384 | 7.1708 | 7.0384 | 7.0857 | 7.0857 | -0.066 (-0.93%) | 650,729 |
29 Sep 2014 | MYR | 7.1519 | 7.1519 | 7.0951 | 7.1519 | 7.1519 | +0.057 (+0.80%) | 221,137 |