Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2014 | MYR | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,423,300 |
30 Sep 2014 | MYR | 1.92 | 1.92 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 3,321,900 |
29 Sep 2014 | MYR | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 5,909,500 |
26 Sep 2014 | MYR | 1.9 | 1.94 | 1.88 | 1.93 | 1.93 | -0.01 (-0.52%) | 7,792,100 |
25 Sep 2014 | MYR | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | +0.08 (+4.30%) | 16,187,300 |
24 Sep 2014 | MYR | 1.86 | 1.9 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,650,400 |
23 Sep 2014 | MYR | 1.83 | 1.89 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 2,723,200 |
22 Sep 2014 | MYR | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 2,591,600 |
19 Sep 2014 | MYR | 1.77 | 1.86 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 19,173,100 |
18 Sep 2014 | MYR | 1.79 | 1.8 | 1.71 | 1.76 | 1.76 | -0.04 (-2.22%) | 8,782,200 |
17 Sep 2014 | MYR | 1.86 | 1.88 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 8,945,400 |
15 Sep 2014 | MYR | 1.95 | 1.96 | 1.84 | 1.85 | 1.85 | -0.09 (-4.64%) | 5,200,800 |
12 Sep 2014 | MYR | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 3,836,200 |
11 Sep 2014 | MYR | 1.91 | 1.94 | 1.88 | 1.94 | 1.94 | +0.07 (+3.74%) | 5,729,600 |
10 Sep 2014 | MYR | 1.84 | 1.98 | 1.8 | 1.87 | 1.87 | +0.778 (+71.26%) | 9,019,700 |
10 Sep 2014 |
|
|||||||
9 Sep 2014 | MYR | 1.6378 | 1.6487 | 1.6215 | 1.6378 | 1.6378 | 0.0 (0.0%) | 12,890,167 |
8 Sep 2014 | MYR | 1.6432 | 1.6487 | 1.6269 | 1.6378 | 1.6378 | 0.0 (0.0%) | 10,916,677 |
5 Sep 2014 | MYR | 1.6487 | 1.6595 | 1.6378 | 1.6378 | 1.6378 | -0.011 (-0.66%) | 10,037,999 |
4 Sep 2014 | MYR | 1.6487 | 1.665 | 1.6323 | 1.6487 | 1.6487 | 0.0 (0.0%) | 6,625,652 |
3 Sep 2014 | MYR | 1.6269 | 1.665 | 1.616 | 1.6487 | 1.6487 | +0.033 (+2.02%) | 13,952,447 |
2 Sep 2014 | MYR | 1.616 | 1.6215 | 1.5997 | 1.616 | 1.616 | +0.011 (+0.68%) | 13,637,255 |
29 Aug 2014 | MYR | 1.6323 | 1.6378 | 1.5997 | 1.6051 | 1.6051 | -0.038 (-2.32%) | 34,518,418 |
28 Aug 2014 | MYR | 1.6541 | 1.6595 | 1.6215 | 1.6432 | 1.6432 | -0.011 (-0.66%) | 17,712,516 |
27 Aug 2014 | MYR | 1.714 | 1.7684 | 1.6487 | 1.6541 | 1.6541 | -0.12 (-6.75%) | 21,339,523 |
26 Aug 2014 | MYR | 1.7738 | 1.7793 | 1.7684 | 1.7738 | 1.7738 | -0.005 (-0.31%) | 3,421,719 |
25 Aug 2014 | MYR | 1.7738 | 1.7956 | 1.7738 | 1.7793 | 1.7793 | +0.005 (+0.31%) | 2,031,565 |
22 Aug 2014 | MYR | 1.7847 | 1.7901 | 1.7738 | 1.7738 | 1.7738 | +0.011 (+0.62%) | 4,662,088 |
21 Aug 2014 | MYR | 1.8119 | 1.8282 | 1.7629 | 1.7629 | 1.7629 | -0.049 (-2.70%) | 4,417,469 |
20 Aug 2014 | MYR | 1.8445 | 1.85 | 1.7901 | 1.8119 | 1.8119 | -0.005 (-0.30%) | 3,580,877 |
19 Aug 2014 | MYR | 1.8228 | 1.8282 | 1.8065 | 1.8173 | 1.8173 | -0.005 (-0.30%) | 1,432,975 |