Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2014 | MYR | 0.675 | 0.685 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 82,200 |
27 Oct 2014 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 94,000 |
24 Oct 2014 | MYR | 0.675 | 0.685 | 0.675 | 0.675 | 0.675 | +0.025 (+3.85%) | 153,800 |
22 Oct 2014 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.65 | 0.665 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 49,200 |
20 Oct 2014 | MYR | 0.66 | 0.67 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 162,200 |
17 Oct 2014 | MYR | 0.635 | 0.65 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 252,000 |
16 Oct 2014 | MYR | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | -0.03 (-4.48%) | 309,000 |
15 Oct 2014 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 22,000 |
14 Oct 2014 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 92,000 |
13 Oct 2014 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 76,000 |
10 Oct 2014 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 144,000 |
9 Oct 2014 | MYR | 0.685 | 0.7 | 0.685 | 0.7 | 0.7 | +0.005 (+0.72%) | 8,000 |
8 Oct 2014 | MYR | 0.71 | 0.71 | 0.67 | 0.695 | 0.695 | -0.015 (-2.11%) | 226,000 |
7 Oct 2014 | MYR | 0.725 | 0.725 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 152,000 |
3 Oct 2014 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 10,000 |
2 Oct 2014 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 349,400 |
1 Oct 2014 | MYR | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 111,200 |
30 Sep 2014 | MYR | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 199,200 |
29 Sep 2014 | MYR | 0.74 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 143,200 |
26 Sep 2014 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 106,000 |
25 Sep 2014 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 250,000 |
24 Sep 2014 | MYR | 0.695 | 0.75 | 0.695 | 0.73 | 0.73 | +0.03 (+4.29%) | 610,200 |
23 Sep 2014 | MYR | 0.685 | 0.7 | 0.685 | 0.7 | 0.7 | +0.015 (+2.19%) | 382,400 |
22 Sep 2014 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | +0.01 (+1.48%) | 186,000 |
19 Sep 2014 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 50,000 |
18 Sep 2014 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 75,000 |
17 Sep 2014 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 108,400 |
15 Sep 2014 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 70,000 |
12 Sep 2014 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 68,200 |