Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2014 | MYR | 1.6 | 1.6 | 1.5867 | 1.5867 | 1.5867 | -0.013 (-0.83%) | 1,289,250 |
10 Nov 2014 | MYR | 1.5933 | 1.6067 | 1.58 | 1.6 | 1.6 | -0.007 (-0.42%) | 974,250 |
7 Nov 2014 | MYR | 1.5867 | 1.6133 | 1.5667 | 1.6067 | 1.6067 | -0.007 (-0.41%) | 1,753,950 |
6 Nov 2014 | MYR | 1.5867 | 1.62 | 1.5733 | 1.6133 | 1.6133 | +0.013 (+0.83%) | 3,804,750 |
5 Nov 2014 | MYR | 1.6067 | 1.6067 | 1.5533 | 1.6 | 1.6 | 0.0 (0.0%) | 2,439,150 |
4 Nov 2014 | MYR | 1.54 | 1.6 | 1.54 | 1.6 | 1.6 | +0.053 (+3.45%) | 7,602,600 |
3 Nov 2014 | MYR | 1.5 | 1.5467 | 1.5 | 1.5467 | 1.5467 | +0.053 (+3.58%) | 5,506,500 |
31 Oct 2014 | MYR | 1.5 | 1.5133 | 1.4933 | 1.4933 | 1.4933 | 0.0 (0.0%) | 2,599,050 |
30 Oct 2014 | MYR | 1.48 | 1.5 | 1.48 | 1.4933 | 1.4933 | +0.013 (+0.90%) | 1,516,800 |
29 Oct 2014 | MYR | 1.4867 | 1.4933 | 1.48 | 1.48 | 1.48 | +0.007 (+0.45%) | 814,950 |
28 Oct 2014 | MYR | 1.4867 | 1.4933 | 1.4733 | 1.4733 | 1.4733 | -0.013 (-0.90%) | 947,700 |
27 Oct 2014 | MYR | 1.4533 | 1.5 | 1.4533 | 1.4867 | 1.4867 | +0.04 (+2.76%) | 3,226,500 |
24 Oct 2014 | MYR | 1.46 | 1.4667 | 1.4467 | 1.4467 | 1.4467 | -0.013 (-0.91%) | 318,150 |
22 Oct 2014 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.4467 | 1.4733 | 1.4267 | 1.46 | 1.46 | +0.013 (+0.92%) | 3,582,900 |
20 Oct 2014 | MYR | 1.4333 | 1.4867 | 1.4267 | 1.4467 | 1.4467 | +0.02 (+1.40%) | 5,787,450 |
17 Oct 2014 | MYR | 1.3667 | 1.4267 | 1.3533 | 1.4267 | 1.4267 | +0.093 (+7.01%) | 7,693,800 |
16 Oct 2014 | MYR | 1.4267 | 1.4267 | 1.3267 | 1.3333 | 1.3333 | -0.053 (-3.85%) | 11,136,450 |
15 Oct 2014 | MYR | 1.4133 | 1.4333 | 1.3733 | 1.3867 | 1.3867 | -0.04 (-2.80%) | 4,031,400 |
14 Oct 2014 | MYR | 1.4533 | 1.4533 | 1.4 | 1.4267 | 1.4267 | -0.04 (-2.73%) | 3,099,750 |
13 Oct 2014 | MYR | 1.4733 | 1.4867 | 1.46 | 1.4667 | 1.4667 | -0.013 (-0.90%) | 2,012,250 |
10 Oct 2014 | MYR | 1.5267 | 1.5267 | 1.4533 | 1.48 | 1.48 | -0.047 (-3.06%) | 13,291,050 |
9 Oct 2014 | MYR | 1.4267 | 1.5267 | 1.4267 | 1.5267 | 1.5267 | +0.147 (+10.63%) | 13,531,050 |
8 Oct 2014 | MYR | 1.38 | 1.4067 | 1.3667 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,526,750 |
7 Oct 2014 | MYR | 1.4 | 1.4333 | 1.4 | 1.4 | 1.4 | +0.007 (+0.48%) | 1,999,350 |
3 Oct 2014 | MYR | 1.4 | 1.4467 | 1.3867 | 1.3933 | 1.3933 | -0.007 (-0.48%) | 1,722,150 |
2 Oct 2014 | MYR | 1.4267 | 1.4267 | 1.3933 | 1.4 | 1.4 | -0.027 (-1.87%) | 2,756,100 |
1 Oct 2014 | MYR | 1.4533 | 1.4533 | 1.42 | 1.4267 | 1.4267 | -0.007 (-0.46%) | 1,423,050 |
30 Sep 2014 | MYR | 1.42 | 1.4533 | 1.42 | 1.4333 | 1.4333 | +0.013 (+0.94%) | 1,083,450 |
29 Sep 2014 | MYR | 1.4533 | 1.46 | 1.42 | 1.42 | 1.42 | -0.027 (-1.85%) | 1,368,150 |