Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2014 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 493,700 |
6 Nov 2014 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 411,700 |
5 Nov 2014 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,905,700 |
4 Nov 2014 | MYR | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,370,700 |
3 Nov 2014 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 928,300 |
31 Oct 2014 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 274,300 |
30 Oct 2014 | MYR | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 552,600 |
29 Oct 2014 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 173,000 |
28 Oct 2014 | MYR | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 1,776,400 |
27 Oct 2014 | MYR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 233,800 |
24 Oct 2014 | MYR | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.06 (+4.72%) | 1,190,100 |
22 Oct 2014 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 550,900 |
20 Oct 2014 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 87,600 |
17 Oct 2014 | MYR | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,641,000 |
16 Oct 2014 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,763,300 |
15 Oct 2014 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 296,800 |
14 Oct 2014 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,505,700 |
13 Oct 2014 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 488,600 |
10 Oct 2014 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 474,600 |
9 Oct 2014 | MYR | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 1,779,600 |
8 Oct 2014 | MYR | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,052,000 |
7 Oct 2014 | MYR | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,709,000 |
3 Oct 2014 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 581,200 |
2 Oct 2014 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,211,000 |
1 Oct 2014 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 7,216,400 |
30 Sep 2014 | MYR | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,837,800 |
29 Sep 2014 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,221,600 |
26 Sep 2014 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,666,800 |
25 Sep 2014 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,018,500 |