Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2014 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 56,500 |
11 Nov 2014 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 21,000 |
10 Nov 2014 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 59,900 |
7 Nov 2014 | MYR | 1.77 | 1.83 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 196,600 |
6 Nov 2014 | MYR | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 21,000 |
5 Nov 2014 | MYR | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -0.07 (-3.83%) | 116,700 |
4 Nov 2014 | MYR | 1.85 | 1.92 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 1,037,000 |
3 Nov 2014 | MYR | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | +0.05 (+2.81%) | 315,300 |
31 Oct 2014 | MYR | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 166,500 |
30 Oct 2014 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 39,900 |
29 Oct 2014 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.03 (+1.75%) | 58,700 |
28 Oct 2014 | MYR | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 61,000 |
27 Oct 2014 | MYR | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 27,300 |
24 Oct 2014 | MYR | 1.79 | 1.89 | 1.79 | 1.85 | 1.85 | +0.23 (+14.20%) | 463,500 |
22 Oct 2014 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 18,000 |
20 Oct 2014 | MYR | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | +0.04 (+2.47%) | 134,900 |
17 Oct 2014 | MYR | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | +0.08 (+5.19%) | 73,000 |
16 Oct 2014 | MYR | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 70,900 |
15 Oct 2014 | MYR | 1.6 | 1.65 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 55,400 |
14 Oct 2014 | MYR | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | -0.07 (-4.22%) | 63,600 |
13 Oct 2014 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,900 |
10 Oct 2014 | MYR | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 168,600 |
9 Oct 2014 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.08 (+4.79%) | 59,800 |
8 Oct 2014 | MYR | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -0.09 (-5.11%) | 68,200 |
7 Oct 2014 | MYR | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 46,500 |
3 Oct 2014 | MYR | 1.85 | 1.85 | 1.72 | 1.81 | 1.81 | -0.04 (-2.16%) | 99,900 |
2 Oct 2014 | MYR | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.08 (-4.15%) | 32,000 |
1 Oct 2014 | MYR | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 174,700 |
30 Sep 2014 | MYR | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -0.05 (-2.49%) | 470,600 |