Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | MYR | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 954,700 |
10 Sep 2014 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,469,700 |
9 Sep 2014 | MYR | 1.46 | 1.46 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 2,543,100 |
8 Sep 2014 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 156,900 |
5 Sep 2014 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 106,100 |
4 Sep 2014 | MYR | 1.44 | 1.5 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 685,200 |
3 Sep 2014 | MYR | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 361,200 |
2 Sep 2014 | MYR | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 729,000 |
29 Aug 2014 | MYR | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,559,500 |
28 Aug 2014 | MYR | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,387,000 |
27 Aug 2014 | MYR | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,505,800 |
26 Aug 2014 | MYR | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 6,554,500 |
25 Aug 2014 | MYR | 1.5 | 1.53 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,029,300 |
22 Aug 2014 | MYR | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 1,247,800 |
21 Aug 2014 | MYR | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,272,900 |
20 Aug 2014 | MYR | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 1,517,200 |
19 Aug 2014 | MYR | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 579,700 |
18 Aug 2014 | MYR | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,443,300 |
15 Aug 2014 | MYR | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 752,500 |
14 Aug 2014 | MYR | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 5,845,800 |
13 Aug 2014 | MYR | 1.5 | 1.56 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 6,263,500 |
12 Aug 2014 | MYR | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 4,224,600 |
11 Aug 2014 | MYR | 1.47 | 1.56 | 1.46 | 1.55 | 1.55 | +0.09 (+6.16%) | 13,272,300 |
8 Aug 2014 | MYR | 1.37 | 1.49 | 1.37 | 1.46 | 1.46 | +0.09 (+6.57%) | 10,960,700 |
7 Aug 2014 | MYR | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,683,800 |
6 Aug 2014 | MYR | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 6,048,400 |
5 Aug 2014 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 594,500 |
4 Aug 2014 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 551,700 |
1 Aug 2014 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,618,000 |
31 Jul 2014 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,051,400 |