Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | MYR | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 61,700 |
17 Sep 2014 | MYR | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 101,300 |
15 Sep 2014 | MYR | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -0.07 (-2.23%) | 95,400 |
12 Sep 2014 | MYR | 3.14 | 3.17 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 10,400 |
11 Sep 2014 | MYR | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 67,100 |
10 Sep 2014 | MYR | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 103,600 |
9 Sep 2014 | MYR | 3.12 | 3.2 | 3.12 | 3.2 | 3.2 | +0.08 (+2.56%) | 184,300 |
8 Sep 2014 | MYR | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 100,900 |
5 Sep 2014 | MYR | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 145,800 |
4 Sep 2014 | MYR | 3.1 | 3.13 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 229,400 |
3 Sep 2014 | MYR | 3.08 | 3.13 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 456,400 |
2 Sep 2014 | MYR | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 459,900 |
29 Aug 2014 | MYR | 3.26 | 3.26 | 3.1 | 3.15 | 3.15 | -0.25 (-7.35%) | 1,087,300 |
28 Aug 2014 | MYR | 3.52 | 3.52 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 212,800 |
27 Aug 2014 | MYR | 3.47 | 3.53 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 348,700 |
26 Aug 2014 | MYR | 3.39 | 3.48 | 3.35 | 3.47 | 3.47 | +0.11 (+3.27%) | 408,400 |
25 Aug 2014 | MYR | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 270,100 |
22 Aug 2014 | MYR | 3.38 | 3.38 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 259,700 |
21 Aug 2014 | MYR | 3.34 | 3.43 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 293,400 |
20 Aug 2014 | MYR | 3.5 | 3.51 | 3.3 | 3.34 | 3.34 | -0.16 (-4.57%) | 343,600 |
19 Aug 2014 | MYR | 3.5 | 3.59 | 3.5 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,024,100 |
18 Aug 2014 | MYR | 3.46 | 3.52 | 3.38 | 3.48 | 3.48 | +0.21 (+6.42%) | 1,144,300 |
15 Aug 2014 | MYR | 3.01 | 3.28 | 3.01 | 3.27 | 3.27 | +0.27 (+9%) | 812,100 |
14 Aug 2014 | MYR | 3.02 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 181,400 |
13 Aug 2014 | MYR | 2.95 | 3.01 | 2.94 | 3 | 3 | +0.07 (+2.39%) | 213,800 |
12 Aug 2014 | MYR | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 139,200 |
11 Aug 2014 | MYR | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | +0.04 (+1.37%) | 133,200 |
8 Aug 2014 | MYR | 3.03 | 3.03 | 2.9 | 2.91 | 2.91 | -0.12 (-3.96%) | 558,100 |
7 Aug 2014 | MYR | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.01 (-0.33%) | 126,800 |
6 Aug 2014 | MYR | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 221,400 |