Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2014 | MYR | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 1,526,500 |
27 Oct 2014 | MYR | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,788,100 |
24 Oct 2014 | MYR | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,611,500 |
22 Oct 2014 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 836,900 |
20 Oct 2014 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,195,200 |
17 Oct 2014 | MYR | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 1,238,600 |
16 Oct 2014 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,234,300 |
15 Oct 2014 | MYR | 1.23 | 1.3 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,292,900 |
14 Oct 2014 | MYR | 1.17 | 1.2 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,373,000 |
13 Oct 2014 | MYR | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 494,700 |
10 Oct 2014 | MYR | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,684,600 |
9 Oct 2014 | MYR | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.07 (+6.19%) | 1,889,900 |
8 Oct 2014 | MYR | 1.24 | 1.24 | 1.12 | 1.13 | 1.13 | -0.09 (-7.38%) | 3,880,300 |
7 Oct 2014 | MYR | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -0.07 (-5.43%) | 1,624,500 |
3 Oct 2014 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,732,000 |
2 Oct 2014 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,393,000 |
1 Oct 2014 | MYR | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 933,500 |
30 Sep 2014 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 305,000 |
29 Sep 2014 | MYR | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 682,100 |
26 Sep 2014 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 728,300 |
25 Sep 2014 | MYR | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | +0.05 (+3.82%) | 2,538,700 |
24 Sep 2014 | MYR | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,054,300 |
23 Sep 2014 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,424,000 |
22 Sep 2014 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,139,800 |
19 Sep 2014 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 880,400 |
18 Sep 2014 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,193,600 |
17 Sep 2014 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 693,300 |
15 Sep 2014 | MYR | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,309,200 |
12 Sep 2014 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 1,460,600 |