Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | MYR | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | +0.04 (+0.68%) | 2,415,900 |
7 Nov 2014 | MYR | 6.09 | 6.13 | 5.88 | 5.89 | 5.89 | -0.22 (-3.60%) | 3,419,900 |
6 Nov 2014 | MYR | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 2,103,900 |
5 Nov 2014 | MYR | 6.1 | 6.12 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 3,373,900 |
4 Nov 2014 | MYR | 6.13 | 6.14 | 6.12 | 6.12 | 6.12 | -0.03 (-0.49%) | 4,378,600 |
3 Nov 2014 | MYR | 6.2 | 6.2 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 3,295,300 |
31 Oct 2014 | MYR | 6.18 | 6.18 | 6.08 | 6.15 | 6.15 | +0.04 (+0.65%) | 4,892,200 |
30 Oct 2014 | MYR | 6.11 | 6.16 | 6.09 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,448,400 |
29 Oct 2014 | MYR | 6.16 | 6.16 | 6.03 | 6.14 | 6.14 | +0.04 (+0.66%) | 2,054,400 |
28 Oct 2014 | MYR | 6 | 6.1 | 5.99 | 6.1 | 6.1 | +0.1 (+1.67%) | 1,243,100 |
27 Oct 2014 | MYR | 5.98 | 6.02 | 5.98 | 6 | 6 | +0.02 (+0.33%) | 2,504,200 |
24 Oct 2014 | MYR | 6 | 6.05 | 5.98 | 5.98 | 5.98 | +0.05 (+0.84%) | 1,594,800 |
22 Oct 2014 | MYR | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 6.02 | 6.02 | 5.9 | 5.93 | 5.93 | -0.13 (-2.15%) | 4,070,200 |
20 Oct 2014 | MYR | 6.08 | 6.08 | 6.05 | 6.06 | 6.06 | -0.02 (-0.33%) | 4,810,000 |
17 Oct 2014 | MYR | 6.06 | 6.18 | 6.05 | 6.08 | 6.08 | -0.01 (-0.16%) | 5,176,400 |
16 Oct 2014 | MYR | 6.12 | 6.12 | 6.08 | 6.09 | 6.09 | -0.08 (-1.30%) | 6,238,200 |
15 Oct 2014 | MYR | 6.12 | 6.2 | 6.12 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,391,300 |
14 Oct 2014 | MYR | 6.15 | 6.22 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,998,400 |
13 Oct 2014 | MYR | 6.18 | 6.2 | 6.17 | 6.18 | 6.18 | 0.0 (0.0%) | 2,301,400 |
10 Oct 2014 | MYR | 6.22 | 6.22 | 6.16 | 6.18 | 6.18 | -0.04 (-0.64%) | 2,465,000 |
9 Oct 2014 | MYR | 6.26 | 6.26 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 2,224,600 |
8 Oct 2014 | MYR | 6.22 | 6.25 | 6.19 | 6.24 | 6.24 | -0.01 (-0.16%) | 2,951,800 |
7 Oct 2014 | MYR | 6.26 | 6.29 | 6.24 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,298,400 |
3 Oct 2014 | MYR | 6.23 | 6.27 | 6.23 | 6.24 | 6.24 | +0.01 (+0.16%) | 2,351,800 |
2 Oct 2014 | MYR | 6.2 | 6.25 | 6.2 | 6.23 | 6.23 | -0.01 (-0.16%) | 2,362,800 |
1 Oct 2014 | MYR | 6.25 | 6.25 | 6.22 | 6.24 | 6.24 | 0.0 (0.0%) | 1,252,400 |
30 Sep 2014 | MYR | 6.25 | 6.27 | 6.22 | 6.24 | 6.24 | 0.0 (0.0%) | 3,516,900 |
29 Sep 2014 | MYR | 6.23 | 6.26 | 6.23 | 6.24 | 6.24 | 0.0 (0.0%) | 1,911,700 |
26 Sep 2014 | MYR | 6.23 | 6.26 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 2,175,000 |