Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2014 | MYR | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 33,200 |
28 Nov 2014 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.03 (+1.08%) | 5,300 |
27 Nov 2014 | MYR | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -0.07 (-2.46%) | 39,600 |
26 Nov 2014 | MYR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 12,000 |
25 Nov 2014 | MYR | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 28,800 |
24 Nov 2014 | MYR | 2.82 | 2.9 | 2.82 | 2.85 | 2.85 | +0.07 (+2.52%) | 29,900 |
21 Nov 2014 | MYR | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 52,000 |
20 Nov 2014 | MYR | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 23,000 |
19 Nov 2014 | MYR | 2.83 | 2.85 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 12,400 |
18 Nov 2014 | MYR | 2.8 | 2.83 | 2.8 | 2.82 | 2.82 | +0.04 (+1.44%) | 55,800 |
17 Nov 2014 | MYR | 2.78 | 2.8 | 2.78 | 2.78 | 2.78 | +0.06 (+2.21%) | 15,700 |
14 Nov 2014 | MYR | 2.82 | 2.83 | 2.72 | 2.72 | 2.72 | -0.12 (-4.23%) | 41,800 |
13 Nov 2014 | MYR | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 7,000 |
12 Nov 2014 | MYR | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 10,900 |
11 Nov 2014 | MYR | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.04 (-1.37%) | 13,500 |
10 Nov 2014 | MYR | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 15,600 |
7 Nov 2014 | MYR | 2.93 | 2.93 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 11,600 |
6 Nov 2014 | MYR | 2.94 | 2.94 | 2.9 | 2.93 | 2.93 | -0.08 (-2.66%) | 32,500 |
5 Nov 2014 | MYR | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 55,200 |
4 Nov 2014 | MYR | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 78,400 |
3 Nov 2014 | MYR | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 108,400 |
31 Oct 2014 | MYR | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 57,300 |
30 Oct 2014 | MYR | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 44,000 |
29 Oct 2014 | MYR | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 62,000 |
28 Oct 2014 | MYR | 2.95 | 2.97 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 145,600 |
27 Oct 2014 | MYR | 2.96 | 2.98 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 35,900 |
24 Oct 2014 | MYR | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | +0.06 (+2.07%) | 39,500 |
22 Oct 2014 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 2.79 | 2.92 | 2.79 | 2.9 | 2.9 | +0.11 (+3.94%) | 70,600 |
20 Oct 2014 | MYR | 2.82 | 2.88 | 2.78 | 2.79 | 2.79 | +0.03 (+1.09%) | 61,400 |