Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 47,000 |
24 Sep 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 155,200 |
23 Sep 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 274,300 |
22 Sep 2014 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 167,800 |
19 Sep 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 313,300 |
18 Sep 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 65,600 |
17 Sep 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 25,000 |
15 Sep 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 169,300 |
12 Sep 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 65,000 |
11 Sep 2014 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 117,500 |
10 Sep 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 130,000 |
9 Sep 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 94,000 |
8 Sep 2014 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 49,000 |
5 Sep 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 36,000 |
4 Sep 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 100,000 |
3 Sep 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 143,000 |
2 Sep 2014 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 149,200 |
29 Aug 2014 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 147,500 |
28 Aug 2014 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 52,000 |
27 Aug 2014 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 40,000 |
26 Aug 2014 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 275,000 |
25 Aug 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 223,000 |
22 Aug 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 180,400 |
21 Aug 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 228,000 |
20 Aug 2014 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,100,200 |
19 Aug 2014 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 176,600 |
18 Aug 2014 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 639,600 |
15 Aug 2014 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,326,400 |
14 Aug 2014 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 266,400 |
13 Aug 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 161,000 |