Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | MYR | 1.82 | 2.03 | 1.82 | 2.01 | 2.01 | +0.21 (+11.67%) | 1,558,000 |
26 Sep 2014 | MYR | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 23,000 |
25 Sep 2014 | MYR | 1.7 | 1.86 | 1.65 | 1.77 | 1.77 | +0.06 (+3.51%) | 267,900 |
24 Sep 2014 | MYR | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 81,700 |
23 Sep 2014 | MYR | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | -0.08 (-4.40%) | 183,300 |
22 Sep 2014 | MYR | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 147,000 |
19 Sep 2014 | MYR | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 823,500 |
18 Sep 2014 | MYR | 1.9 | 1.9 | 1.8 | 1.85 | 1.85 | -0.06 (-3.14%) | 416,100 |
17 Sep 2014 | MYR | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.09 (-4.50%) | 60,500 |
15 Sep 2014 | MYR | 2.03 | 2.03 | 1.93 | 2 | 2 | -0.01 (-0.50%) | 297,400 |
12 Sep 2014 | MYR | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | -0.02 (-0.99%) | 734,900 |
11 Sep 2014 | MYR | 1.92 | 2.1 | 1.92 | 2.03 | 2.03 | +0.11 (+5.73%) | 1,159,600 |
10 Sep 2014 | MYR | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 364,300 |
9 Sep 2014 | MYR | 1.8 | 1.94 | 1.8 | 1.92 | 1.92 | +0.08 (+4.35%) | 845,000 |
8 Sep 2014 | MYR | 1.61 | 1.84 | 1.61 | 1.84 | 1.84 | +0.22 (+13.58%) | 833,600 |
5 Sep 2014 | MYR | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 289,400 |
4 Sep 2014 | MYR | 1.58 | 1.6 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 266,100 |
3 Sep 2014 | MYR | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | +0.03 (+1.90%) | 434,000 |
2 Sep 2014 | MYR | 1.46 | 1.61 | 1.45 | 1.58 | 1.58 | +0.09 (+6.04%) | 492,000 |
29 Aug 2014 | MYR | 1.44 | 1.52 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 867,900 |
28 Aug 2014 | MYR | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | +0.18 (+14.40%) | 1,495,400 |
27 Aug 2014 | MYR | 1.21 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 45,000 |
26 Aug 2014 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,000 |
25 Aug 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 26,000 |
22 Aug 2014 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 9,100 |
21 Aug 2014 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 11,000 |
20 Aug 2014 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 12,000 |
19 Aug 2014 | MYR | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 57,200 |
18 Aug 2014 | MYR | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 66,100 |
15 Aug 2014 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |