Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | MYR | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 26,700 |
24 Sep 2014 | MYR | 2.55 | 2.55 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 7,100 |
23 Sep 2014 | MYR | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 6,800 |
22 Sep 2014 | MYR | 2.57 | 2.57 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 131,600 |
19 Sep 2014 | MYR | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 26,300 |
18 Sep 2014 | MYR | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | -0.04 (-1.54%) | 54,500 |
17 Sep 2014 | MYR | 2.52 | 2.6 | 2.52 | 2.6 | 2.6 | +0.07 (+2.77%) | 14,100 |
15 Sep 2014 | MYR | 2.55 | 2.55 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 24,100 |
12 Sep 2014 | MYR | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 15,100 |
11 Sep 2014 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 57,800 |
10 Sep 2014 | MYR | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | -0.04 (-1.54%) | 3,100 |
9 Sep 2014 | MYR | 2.52 | 2.6 | 2.52 | 2.6 | 2.6 | -0.04 (-1.52%) | 8,400 |
8 Sep 2014 | MYR | 2.62 | 2.64 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 35,100 |
5 Sep 2014 | MYR | 2.61 | 2.61 | 2.6 | 2.6 | 2.6 | +0.02 (+0.78%) | 4,100 |
4 Sep 2014 | MYR | 2.59 | 2.6 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 231,600 |
3 Sep 2014 | MYR | 2.61 | 2.61 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 138,200 |
2 Sep 2014 | MYR | 2.61 | 2.61 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 65,800 |
29 Aug 2014 | MYR | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | -0.03 (-1.14%) | 95,300 |
28 Aug 2014 | MYR | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 95,300 |
27 Aug 2014 | MYR | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | +0.09 (+3.53%) | 88,600 |
26 Aug 2014 | MYR | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 56,900 |
25 Aug 2014 | MYR | 2.53 | 2.55 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 51,900 |
22 Aug 2014 | MYR | 2.53 | 2.55 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 16,100 |
21 Aug 2014 | MYR | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 57,400 |
20 Aug 2014 | MYR | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 35,100 |
19 Aug 2014 | MYR | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 48,700 |
18 Aug 2014 | MYR | 2.56 | 2.56 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 61,100 |
15 Aug 2014 | MYR | 2.58 | 2.58 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 31,000 |
14 Aug 2014 | MYR | 2.54 | 2.57 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 19,800 |
13 Aug 2014 | MYR | 2.57 | 2.57 | 2.51 | 2.54 | 2.54 | -0.05 (-1.93%) | 263,900 |