Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | MYR | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | +0.01 (+0.16%) | 3,484,400 |
24 Sep 2014 | MYR | 6.24 | 6.28 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 4,880,100 |
23 Sep 2014 | MYR | 6.2 | 6.23 | 6.18 | 6.23 | 6.23 | -0.02 (-0.32%) | 2,287,700 |
22 Sep 2014 | MYR | 6.24 | 6.26 | 6.23 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,270,800 |
19 Sep 2014 | MYR | 6.21 | 6.31 | 6.21 | 6.24 | 6.24 | -0.01 (-0.16%) | 2,935,700 |
18 Sep 2014 | MYR | 6.24 | 6.26 | 6.21 | 6.25 | 6.25 | 0.0 (0.0%) | 2,351,200 |
17 Sep 2014 | MYR | 6.2 | 6.31 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 3,196,900 |
15 Sep 2014 | MYR | 6.3 | 6.3 | 6.21 | 6.22 | 6.22 | -0.08 (-1.27%) | 4,182,300 |
12 Sep 2014 | MYR | 6.43 | 6.43 | 6.3 | 6.3 | 6.3 | -0.09 (-1.41%) | 2,352,800 |
11 Sep 2014 | MYR | 6.35 | 6.44 | 6.35 | 6.39 | 6.39 | +0.02 (+0.31%) | 3,358,200 |
10 Sep 2014 | MYR | 6.4 | 6.45 | 6.34 | 6.37 | 6.37 | 0.0 (0.0%) | 788,700 |
9 Sep 2014 | MYR | 6.31 | 6.45 | 6.3 | 6.37 | 6.37 | +0.03 (+0.47%) | 3,679,000 |
8 Sep 2014 | MYR | 6.32 | 6.34 | 6.31 | 6.34 | 6.34 | +0.02 (+0.32%) | 1,336,300 |
5 Sep 2014 | MYR | 6.33 | 6.33 | 6.3 | 6.32 | 6.32 | 0.0 (0.0%) | 3,180,500 |
4 Sep 2014 | MYR | 6.29 | 6.32 | 6.27 | 6.32 | 6.32 | +0.05 (+0.80%) | 6,349,100 |
3 Sep 2014 | MYR | 6.3 | 6.32 | 6.15 | 6.27 | 6.27 | -0.03 (-0.48%) | 2,486,200 |
2 Sep 2014 | MYR | 6.3 | 6.32 | 6.23 | 6.3 | 6.3 | 0.0 (0.0%) | 1,691,500 |
29 Aug 2014 | MYR | 6.49 | 6.49 | 6.29 | 6.3 | 6.3 | -0.12 (-1.87%) | 6,902,100 |
28 Aug 2014 | MYR | 6.42 | 6.43 | 6.4 | 6.42 | 6.42 | +0.03 (+0.47%) | 3,739,400 |
27 Aug 2014 | MYR | 6.35 | 6.41 | 6.35 | 6.39 | 6.39 | +0.04 (+0.63%) | 4,724,000 |
26 Aug 2014 | MYR | 6.4 | 6.41 | 6.34 | 6.35 | 6.35 | -0.05 (-0.78%) | 4,523,300 |
25 Aug 2014 | MYR | 6.52 | 6.52 | 6.38 | 6.4 | 6.4 | -0.14 (-2.14%) | 970,200 |
22 Aug 2014 | MYR | 6.58 | 6.59 | 6.52 | 6.54 | 6.54 | -0.09 (-1.36%) | 5,278,300 |
21 Aug 2014 | MYR | 6.6 | 6.65 | 6.6 | 6.63 | 6.63 | +0.03 (+0.45%) | 3,868,700 |
20 Aug 2014 | MYR | 6.6 | 6.66 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 5,299,200 |
19 Aug 2014 | MYR | 6.6 | 6.63 | 6.59 | 6.6 | 6.6 | 0.0 (0.0%) | 5,100,500 |
18 Aug 2014 | MYR | 6.6 | 6.61 | 6.58 | 6.6 | 6.6 | -0.02 (-0.30%) | 5,597,800 |
15 Aug 2014 | MYR | 6.63 | 6.7 | 6.6 | 6.62 | 6.62 | 0.0 (0.0%) | 898,600 |
14 Aug 2014 | MYR | 6.65 | 6.65 | 6.57 | 6.62 | 6.62 | -0.01 (-0.15%) | 4,698,900 |
13 Aug 2014 | MYR | 6.59 | 6.7 | 6.58 | 6.63 | 6.63 | +0.03 (+0.45%) | 4,951,500 |