Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | MYR | 2.62 | 2.8 | 2.62 | 2.76 | 2.76 | +0.14 (+5.34%) | 189,300 |
16 Oct 2014 | MYR | 2.75 | 2.79 | 2.55 | 2.62 | 2.62 | -0.23 (-8.07%) | 203,600 |
15 Oct 2014 | MYR | 2.93 | 2.93 | 2.75 | 2.85 | 2.85 | -0.13 (-4.36%) | 84,900 |
14 Oct 2014 | MYR | 2.91 | 2.98 | 2.89 | 2.98 | 2.98 | -0.04 (-1.32%) | 45,000 |
13 Oct 2014 | MYR | 3.1 | 3.1 | 2.91 | 3.02 | 3.02 | -0.03 (-0.98%) | 67,600 |
10 Oct 2014 | MYR | 3.1 | 3.1 | 3 | 3.05 | 3.05 | -0.07 (-2.24%) | 47,800 |
9 Oct 2014 | MYR | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | +0.05 (+1.63%) | 19,800 |
8 Oct 2014 | MYR | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -0.11 (-3.46%) | 41,300 |
7 Oct 2014 | MYR | 3.22 | 3.23 | 3.18 | 3.18 | 3.18 | -0.07 (-2.15%) | 23,500 |
3 Oct 2014 | MYR | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 25,100 |
2 Oct 2014 | MYR | 3.4 | 3.4 | 3.25 | 3.35 | 3.35 | +0.02 (+0.60%) | 69,700 |
1 Oct 2014 | MYR | 3.2 | 3.45 | 3.2 | 3.33 | 3.33 | +0.14 (+4.39%) | 209,700 |
30 Sep 2014 | MYR | 3.07 | 3.19 | 3.05 | 3.19 | 3.19 | +0.12 (+3.91%) | 72,000 |
29 Sep 2014 | MYR | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 21,000 |
26 Sep 2014 | MYR | 3.05 | 3.1 | 3.01 | 3.1 | 3.1 | -0.05 (-1.59%) | 13,900 |
25 Sep 2014 | MYR | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 8,500 |
24 Sep 2014 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | +0.06 (+1.92%) | 2,000 |
23 Sep 2014 | MYR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
22 Sep 2014 | MYR | 3.2 | 3.2 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 17,600 |
19 Sep 2014 | MYR | 3.2 | 3.2 | 3.07 | 3.12 | 3.12 | -0.08 (-2.50%) | 10,500 |
18 Sep 2014 | MYR | 3.15 | 3.2 | 3.08 | 3.2 | 3.2 | +0.01 (+0.31%) | 61,100 |
17 Sep 2014 | MYR | 3.19 | 3.24 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 12,000 |
15 Sep 2014 | MYR | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 29,000 |
12 Sep 2014 | MYR | 3.2 | 3.24 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 17,600 |
11 Sep 2014 | MYR | 3.23 | 3.24 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 17,600 |
10 Sep 2014 | MYR | 3.2 | 3.25 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 20,500 |
9 Sep 2014 | MYR | 3.2 | 3.26 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 56,000 |
8 Sep 2014 | MYR | 3.2 | 3.21 | 3.19 | 3.21 | 3.21 | +0.03 (+0.94%) | 67,000 |
5 Sep 2014 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
4 Sep 2014 | MYR | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | +0.07 (+2.25%) | 16,000 |