Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2014 | MYR | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | +0.01 (+0.35%) | 200,000 |
31 Oct 2014 | MYR | 2.82 | 2.83 | 2.82 | 2.82 | 2.82 | +0.01 (+0.36%) | 86,000 |
30 Oct 2014 | MYR | 2.8 | 2.82 | 2.8 | 2.81 | 2.81 | +0.02 (+0.72%) | 145,800 |
29 Oct 2014 | MYR | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | +0.03 (+1.09%) | 95,400 |
28 Oct 2014 | MYR | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 52,800 |
27 Oct 2014 | MYR | 2.76 | 2.8 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 140,000 |
24 Oct 2014 | MYR | 2.76 | 2.77 | 2.75 | 2.76 | 2.76 | +0.1 (+3.76%) | 55,500 |
22 Oct 2014 | MYR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 2.7 | 2.7 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 81,000 |
20 Oct 2014 | MYR | 2.79 | 2.8 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 313,600 |
17 Oct 2014 | MYR | 2.6 | 2.7 | 2.6 | 2.68 | 2.68 | +0.04 (+1.52%) | 216,300 |
16 Oct 2014 | MYR | 2.7 | 2.7 | 2.6 | 2.64 | 2.64 | -0.07 (-2.58%) | 273,400 |
15 Oct 2014 | MYR | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -0.04 (-1.45%) | 129,200 |
14 Oct 2014 | MYR | 2.71 | 2.78 | 2.68 | 2.75 | 2.75 | -0.03 (-1.08%) | 129,700 |
13 Oct 2014 | MYR | 2.81 | 2.81 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 155,100 |
10 Oct 2014 | MYR | 2.8 | 2.85 | 2.78 | 2.85 | 2.85 | -0.02 (-0.70%) | 168,800 |
9 Oct 2014 | MYR | 2.78 | 2.89 | 2.78 | 2.87 | 2.87 | +0.09 (+3.24%) | 105,100 |
8 Oct 2014 | MYR | 2.87 | 2.88 | 2.76 | 2.78 | 2.78 | -0.1 (-3.47%) | 267,900 |
7 Oct 2014 | MYR | 2.94 | 2.94 | 2.86 | 2.88 | 2.88 | -0.1 (-3.36%) | 165,200 |
3 Oct 2014 | MYR | 2.99 | 3 | 2.91 | 2.98 | 2.98 | -0.02 (-0.67%) | 252,900 |
2 Oct 2014 | MYR | 3.02 | 3.04 | 3 | 3 | 3 | -0.02 (-0.66%) | 190,000 |
1 Oct 2014 | MYR | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 119,000 |
30 Sep 2014 | MYR | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.01 (-0.33%) | 87,000 |
29 Sep 2014 | MYR | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 162,600 |
26 Sep 2014 | MYR | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 229,100 |
25 Sep 2014 | MYR | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.01 (-0.32%) | 62,000 |
24 Sep 2014 | MYR | 3.06 | 3.13 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 538,900 |
23 Sep 2014 | MYR | 3.1 | 3.1 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 37,400 |
22 Sep 2014 | MYR | 3.1 | 3.15 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 132,900 |
19 Sep 2014 | MYR | 3.06 | 3.1 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 43,500 |