Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2014 | MYR | 2 | 2.02 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 595,300 |
29 Sep 2014 | MYR | 2.01 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 591,100 |
26 Sep 2014 | MYR | 2.01 | 2.02 | 2 | 2 | 2 | -0.03 (-1.48%) | 890,200 |
25 Sep 2014 | MYR | 2.02 | 2.03 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 626,600 |
24 Sep 2014 | MYR | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 816,500 |
23 Sep 2014 | MYR | 2.04 | 2.04 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 926,800 |
22 Sep 2014 | MYR | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 752,500 |
19 Sep 2014 | MYR | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,620,300 |
18 Sep 2014 | MYR | 2.04 | 2.09 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 1,974,600 |
17 Sep 2014 | MYR | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 890,800 |
15 Sep 2014 | MYR | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 630,200 |
12 Sep 2014 | MYR | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,057,100 |
11 Sep 2014 | MYR | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 902,100 |
10 Sep 2014 | MYR | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 443,100 |
9 Sep 2014 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 819,900 |
8 Sep 2014 | MYR | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 333,300 |
5 Sep 2014 | MYR | 2.08 | 2.1 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,256,600 |
4 Sep 2014 | MYR | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,249,000 |
3 Sep 2014 | MYR | 2.15 | 2.17 | 2.1 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,590,400 |
2 Sep 2014 | MYR | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,040,400 |
29 Aug 2014 | MYR | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | -0.06 (-2.70%) | 1,481,000 |
28 Aug 2014 | MYR | 2.29 | 2.29 | 2.21 | 2.22 | 2.22 | -0.07 (-3.06%) | 1,133,300 |
27 Aug 2014 | MYR | 2.4 | 2.4 | 2.28 | 2.29 | 2.29 | -0.15 (-6.15%) | 2,780,600 |
26 Aug 2014 | MYR | 2.43 | 2.45 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 242,100 |
25 Aug 2014 | MYR | 2.47 | 2.47 | 2.42 | 2.45 | 2.45 | -0.03 (-1.21%) | 328,600 |
22 Aug 2014 | MYR | 2.51 | 2.51 | 2.43 | 2.48 | 2.48 | -0.03 (-1.20%) | 561,500 |
21 Aug 2014 | MYR | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | +0.04 (+1.62%) | 1,263,800 |
20 Aug 2014 | MYR | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 1,794,000 |
19 Aug 2014 | MYR | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 534,700 |
18 Aug 2014 | MYR | 2.47 | 2.47 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 616,700 |