Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | MYR | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 29,200 |
2 Sep 2014 | MYR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
29 Aug 2014 | MYR | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 19,500 |
28 Aug 2014 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +0.01 (+0.32%) | 10,000 |
27 Aug 2014 | MYR | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 52,800 |
26 Aug 2014 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
25 Aug 2014 | MYR | 3.13 | 3.2 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 42,500 |
22 Aug 2014 | MYR | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.04 (-1.26%) | 6,900 |
21 Aug 2014 | MYR | 3.14 | 3.17 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 19,600 |
20 Aug 2014 | MYR | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 19,000 |
19 Aug 2014 | MYR | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 130,000 |
18 Aug 2014 | MYR | 3.17 | 3.42 | 3.16 | 3.2 | 3.2 | +0.12 (+3.90%) | 276,800 |
15 Aug 2014 | MYR | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 70,000 |
14 Aug 2014 | MYR | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 25,500 |
13 Aug 2014 | MYR | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 15,000 |
12 Aug 2014 | MYR | 3.08 | 3.1 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 21,200 |
11 Aug 2014 | MYR | 3.07 | 3.1 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 40,100 |
8 Aug 2014 | MYR | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -0.09 (-2.85%) | 89,200 |
7 Aug 2014 | MYR | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 20,000 |
6 Aug 2014 | MYR | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 12,500 |
5 Aug 2014 | MYR | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 11,500 |
4 Aug 2014 | MYR | 3.2 | 3.23 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 43,700 |
1 Aug 2014 | MYR | 3.2 | 3.2 | 3.13 | 3.2 | 3.2 | 0.0 (0.0%) | 9,100 |
31 Jul 2014 | MYR | 3.23 | 3.23 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 29,700 |
30 Jul 2014 | MYR | 3.25 | 3.31 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 20,300 |
25 Jul 2014 | MYR | 3.22 | 3.26 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 49,500 |
24 Jul 2014 | MYR | 3.27 | 3.28 | 3.22 | 3.22 | 3.22 | +0.03 (+0.94%) | 29,000 |
23 Jul 2014 | MYR | 3.26 | 3.35 | 3.14 | 3.19 | 3.19 | +0.01 (+0.31%) | 238,500 |
22 Jul 2014 | MYR | 3.16 | 3.18 | 3.1 | 3.18 | 3.18 | +0.01 (+0.32%) | 13,500 |
21 Jul 2014 | MYR | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | +0.05 (+1.60%) | 21,900 |