Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2014 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 163,100 |
23 Sep 2014 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 346,000 |
22 Sep 2014 | MYR | 0.515 | 0.515 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 461,500 |
19 Sep 2014 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 892,000 |
18 Sep 2014 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 754,000 |
17 Sep 2014 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 382,200 |
15 Sep 2014 | MYR | 0.515 | 0.515 | 0.48 | 0.495 | 0.495 | -0.02 (-3.88%) | 986,500 |
12 Sep 2014 | MYR | 0.515 | 0.525 | 0.5 | 0.515 | 0.515 | -0.01 (-1.90%) | 631,500 |
11 Sep 2014 | MYR | 0.535 | 0.54 | 0.51 | 0.525 | 0.525 | -0.015 (-2.78%) | 407,400 |
10 Sep 2014 | MYR | 0.56 | 0.565 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 1,741,100 |
9 Sep 2014 | MYR | 0.53 | 0.555 | 0.53 | 0.555 | 0.555 | +0.035 (+6.73%) | 2,139,800 |
8 Sep 2014 | MYR | 0.505 | 0.53 | 0.505 | 0.52 | 0.52 | +0.03 (+6.12%) | 515,100 |
5 Sep 2014 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 148,000 |
4 Sep 2014 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 222,200 |
3 Sep 2014 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 192,000 |
2 Sep 2014 | MYR | 0.49 | 0.49 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 121,300 |
29 Aug 2014 | MYR | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 254,200 |
28 Aug 2014 | MYR | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,170,000 |
27 Aug 2014 | MYR | 0.495 | 0.525 | 0.49 | 0.51 | 0.51 | +0.03 (+6.25%) | 1,533,400 |
26 Aug 2014 | MYR | 0.44 | 0.485 | 0.44 | 0.48 | 0.48 | +0.045 (+10.34%) | 753,800 |
25 Aug 2014 | MYR | 0.415 | 0.44 | 0.415 | 0.435 | 0.435 | +0.025 (+6.10%) | 480,000 |
22 Aug 2014 | MYR | 0.395 | 0.415 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 107,800 |
21 Aug 2014 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 224,000 |
20 Aug 2014 | MYR | 0.435 | 0.45 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 222,200 |
19 Aug 2014 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 154,000 |
18 Aug 2014 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 19,000 |
15 Aug 2014 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 335,000 |
14 Aug 2014 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.025 (+5.75%) | 392,000 |
13 Aug 2014 | MYR | 0.465 | 0.465 | 0.435 | 0.435 | 0.435 | -0.03 (-6.45%) | 66,000 |
12 Aug 2014 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.015 (+3.33%) | 13,100 |