Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2014 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 9,030,200 |
13 Nov 2014 | MYR | 1.36 | 1.41 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 11,021,200 |
12 Nov 2014 | MYR | 1.4 | 1.41 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 12,844,000 |
11 Nov 2014 | MYR | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,156,900 |
10 Nov 2014 | MYR | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,391,800 |
7 Nov 2014 | MYR | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 6,035,900 |
6 Nov 2014 | MYR | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 1,785,300 |
5 Nov 2014 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 5,179,900 |
4 Nov 2014 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 8,291,200 |
3 Nov 2014 | MYR | 1.57 | 1.57 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 5,791,400 |
31 Oct 2014 | MYR | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 7,141,400 |
30 Oct 2014 | MYR | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 6,673,300 |
29 Oct 2014 | MYR | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 12,016,500 |
28 Oct 2014 | MYR | 1.62 | 1.62 | 1.49 | 1.53 | 1.53 | -0.09 (-5.56%) | 12,366,300 |
27 Oct 2014 | MYR | 1.6 | 1.64 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 2,953,300 |
24 Oct 2014 | MYR | 1.66 | 1.67 | 1.57 | 1.58 | 1.58 | +0.11 (+7.48%) | 6,693,600 |
22 Oct 2014 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.46 | 1.5 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 8,470,000 |
20 Oct 2014 | MYR | 1.45 | 1.5 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 13,836,200 |
17 Oct 2014 | MYR | 1.41 | 1.45 | 1.4 | 1.42 | 1.42 | +0.05 (+3.65%) | 12,613,900 |
16 Oct 2014 | MYR | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 15,869,700 |
15 Oct 2014 | MYR | 1.54 | 1.55 | 1.38 | 1.41 | 1.41 | -0.12 (-7.84%) | 17,397,700 |
14 Oct 2014 | MYR | 1.48 | 1.56 | 1.48 | 1.53 | 1.53 | +0.06 (+4.08%) | 17,402,400 |
13 Oct 2014 | MYR | 1.63 | 1.63 | 1.46 | 1.47 | 1.47 | -0.17 (-10.37%) | 20,838,000 |
10 Oct 2014 | MYR | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -0.08 (-4.65%) | 5,166,300 |
9 Oct 2014 | MYR | 1.8 | 1.82 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 971,500 |
8 Oct 2014 | MYR | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -0.1 (-5.29%) | 2,658,400 |
7 Oct 2014 | MYR | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 2,549,600 |
3 Oct 2014 | MYR | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | +0.08 (+4.37%) | 1,258,200 |
2 Oct 2014 | MYR | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 4,640,000 |