Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2014 | MYR | 2 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 497,200 |
12 Nov 2014 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 581,100 |
11 Nov 2014 | MYR | 2.02 | 2.02 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 704,400 |
10 Nov 2014 | MYR | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 1,242,600 |
7 Nov 2014 | MYR | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 323,900 |
6 Nov 2014 | MYR | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,403,100 |
5 Nov 2014 | MYR | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 841,600 |
4 Nov 2014 | MYR | 2.1 | 2.1 | 2.04 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,403,400 |
3 Nov 2014 | MYR | 2.08 | 2.1 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,502,700 |
31 Oct 2014 | MYR | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 342,400 |
30 Oct 2014 | MYR | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 290,900 |
29 Oct 2014 | MYR | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 559,900 |
28 Oct 2014 | MYR | 2.1 | 2.1 | 2.04 | 2.09 | 2.09 | +0.01 (+0.48%) | 690,100 |
27 Oct 2014 | MYR | 2.1 | 2.11 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 697,900 |
24 Oct 2014 | MYR | 2.16 | 2.16 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 761,800 |
22 Oct 2014 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 2.03 | 2.07 | 2.01 | 2.07 | 2.07 | +0.06 (+2.99%) | 630,400 |
20 Oct 2014 | MYR | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 223,000 |
17 Oct 2014 | MYR | 1.88 | 2.07 | 1.88 | 2.05 | 2.05 | +0.17 (+9.04%) | 3,301,200 |
16 Oct 2014 | MYR | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,152,600 |
15 Oct 2014 | MYR | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 573,700 |
14 Oct 2014 | MYR | 1.94 | 1.95 | 1.89 | 1.93 | 1.93 | -0.02 (-1.03%) | 1,099,000 |
13 Oct 2014 | MYR | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 819,800 |
10 Oct 2014 | MYR | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 1,041,600 |
9 Oct 2014 | MYR | 1.97 | 2 | 1.97 | 2 | 2 | +0.05 (+2.56%) | 735,400 |
8 Oct 2014 | MYR | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 379,900 |
7 Oct 2014 | MYR | 1.97 | 2.02 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 675,800 |
3 Oct 2014 | MYR | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 473,800 |
2 Oct 2014 | MYR | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 435,300 |
1 Oct 2014 | MYR | 2 | 2.01 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 376,500 |