Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2014 | MYR | 7.1613 | 7.1613 | 7.0478 | 7.0951 | 7.0951 | -0.019 (-0.27%) | 780,959 |
25 Sep 2014 | MYR | 7.0573 | 7.114 | 7.0573 | 7.114 | 7.114 | +0.057 (+0.80%) | 276,105 |
24 Sep 2014 | MYR | 7.0951 | 7.0951 | 7.0194 | 7.0573 | 7.0573 | -0.019 (-0.27%) | 810,451 |
23 Sep 2014 | MYR | 7.0762 | 7.0951 | 7.0194 | 7.0762 | 7.0762 | 0.0 (0.0%) | 1,007,594 |
22 Sep 2014 | MYR | 7.0667 | 7.0857 | 7.01 | 7.0762 | 7.0762 | +0.085 (+1.22%) | 809,923 |
19 Sep 2014 | MYR | 6.9154 | 7.1046 | 6.9154 | 6.9911 | 6.9911 | +0.076 (+1.09%) | 928,525 |
18 Sep 2014 | MYR | 6.9627 | 7.0005 | 6.9154 | 6.9154 | 6.9154 | -0.047 (-0.68%) | 1,850,180 |
17 Sep 2014 | MYR | 7.2749 | 7.2749 | 6.887 | 6.9627 | 6.9627 | -0.246 (-3.41%) | 3,553,112 |
15 Sep 2014 | MYR | 7.3222 | 7.3222 | 7.1897 | 7.2086 | 7.2086 | -0.142 (-1.93%) | 754,744 |
12 Sep 2014 | MYR | 7.3032 | 7.3695 | 7.3032 | 7.3505 | 7.3505 | +0.047 (+0.65%) | 712,673 |
11 Sep 2014 | MYR | 7.3505 | 7.3505 | 7.2843 | 7.3032 | 7.3032 | -0.047 (-0.64%) | 63,212 |
10 Sep 2014 | MYR | 7.3505 | 7.3505 | 7.3316 | 7.3505 | 7.3505 | -0.019 (-0.26%) | 754,110 |
9 Sep 2014 | MYR | 7.3505 | 7.3695 | 7.3316 | 7.3695 | 7.3695 | +0.019 (+0.26%) | 310,671 |
8 Sep 2014 | MYR | 7.3505 | 7.36 | 7.3411 | 7.3505 | 7.3505 | +0.047 (+0.65%) | 1,027,467 |
5 Sep 2014 | MYR | 7.3695 | 7.3695 | 7.3032 | 7.3032 | 7.3032 | 0.0 (0.0%) | 113,634 |
4 Sep 2014 | MYR | 7.3978 | 7.3978 | 7.3032 | 7.3032 | 7.3032 | -0.104 (-1.41%) | 370,501 |
3 Sep 2014 | MYR | 7.3222 | 7.4073 | 7.2843 | 7.4073 | 7.4073 | +0.114 (+1.56%) | 789,733 |
2 Sep 2014 | MYR | 7.2843 | 7.4641 | 7.237 | 7.2938 | 7.2938 | +0.009 (+0.13%) | 1,264,144 |
29 Aug 2014 | MYR | 7.3032 | 7.3316 | 7.2559 | 7.2843 | 7.2843 | -0.009 (-0.13%) | 902,522 |
28 Aug 2014 | MYR | 7.2181 | 7.3032 | 7.1897 | 7.2938 | 7.2938 | +0.085 (+1.18%) | 351,579 |
27 Aug 2014 | MYR | 7.2559 | 7.36 | 7.1897 | 7.2086 | 7.2086 | -0.028 (-0.39%) | 898,399 |
26 Aug 2014 | MYR | 7.4168 | 7.4168 | 7.237 | 7.237 | 7.237 | -0.066 (-0.91%) | 343,757 |
25 Aug 2014 | MYR | 7.4168 | 7.4735 | 7.237 | 7.3032 | 7.3032 | -0.18 (-2.40%) | 1,512,448 |
22 Aug 2014 | MYR | 7.4924 | 7.5208 | 7.4357 | 7.483 | 7.483 | -0.019 (-0.25%) | 1,198,500 |
21 Aug 2014 | MYR | 7.5114 | 7.5303 | 7.4546 | 7.5019 | 7.5019 | +0.028 (+0.38%) | 1,137,296 |
20 Aug 2014 | MYR | 7.3695 | 7.5303 | 7.3695 | 7.4735 | 7.4735 | +0.114 (+1.54%) | 3,216,225 |
19 Aug 2014 | MYR | 7.2559 | 7.36 | 7.2559 | 7.36 | 7.36 | +0.076 (+1.04%) | 1,498,918 |
18 Aug 2014 | MYR | 7.1992 | 7.3032 | 7.1803 | 7.2843 | 7.2843 | +0.009 (+0.13%) | 1,307,272 |
15 Aug 2014 | MYR | 7.2276 | 7.2749 | 7.2276 | 7.2749 | 7.2749 | -0.019 (-0.26%) | 518,384 |
14 Aug 2014 | MYR | 7.2465 | 7.3127 | 7.2086 | 7.2938 | 7.2938 | -0.038 (-0.52%) | 457,180 |