Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2014 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 195,500 |
11 Nov 2014 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 195,100 |
10 Nov 2014 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 178,700 |
7 Nov 2014 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 112,700 |
6 Nov 2014 | MYR | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.04 (+3.36%) | 16,800 |
5 Nov 2014 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 82,000 |
4 Nov 2014 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 65,000 |
3 Nov 2014 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 109,400 |
31 Oct 2014 | MYR | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 112,100 |
30 Oct 2014 | MYR | 1.13 | 1.2 | 1.13 | 1.17 | 1.17 | +0.06 (+5.41%) | 51,000 |
29 Oct 2014 | MYR | 1.13 | 1.17 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 290,000 |
28 Oct 2014 | MYR | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 409,800 |
27 Oct 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
24 Oct 2014 | MYR | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 60,000 |
22 Oct 2014 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.19 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 29,400 |
20 Oct 2014 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 109,000 |
17 Oct 2014 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 136,200 |
16 Oct 2014 | MYR | 1.18 | 1.18 | 1.1 | 1.14 | 1.14 | -0.06 (-5%) | 122,500 |
15 Oct 2014 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 34,900 |
14 Oct 2014 | MYR | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 63,600 |
13 Oct 2014 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 22,600 |
10 Oct 2014 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 33,900 |
9 Oct 2014 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.02 (+1.60%) | 4,900 |
8 Oct 2014 | MYR | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 92,500 |
7 Oct 2014 | MYR | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 55,600 |
3 Oct 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 96,600 |
2 Oct 2014 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 81,000 |
1 Oct 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 32,600 |
30 Sep 2014 | MYR | 1.29 | 1.35 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 146,000 |