Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2014 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,806,400 |
23 Sep 2014 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,413,300 |
22 Sep 2014 | MYR | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,650,200 |
19 Sep 2014 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 11,282,100 |
18 Sep 2014 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,070,800 |
17 Sep 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 3,380,900 |
15 Sep 2014 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 135,800 |
12 Sep 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 2,630,400 |
11 Sep 2014 | MYR | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,048,700 |
10 Sep 2014 | MYR | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,849,400 |
9 Sep 2014 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,757,200 |
8 Sep 2014 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 3,666,800 |
5 Sep 2014 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,605,400 |
4 Sep 2014 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 3,565,800 |
3 Sep 2014 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,856,200 |
2 Sep 2014 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 2,116,600 |
29 Aug 2014 | MYR | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,111,900 |
28 Aug 2014 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 2,620,100 |
27 Aug 2014 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 429,700 |
26 Aug 2014 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 520,100 |
25 Aug 2014 | MYR | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,002,900 |
22 Aug 2014 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 466,800 |
21 Aug 2014 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 318,100 |
20 Aug 2014 | MYR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,954,800 |
19 Aug 2014 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
18 Aug 2014 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 663,000 |
15 Aug 2014 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,070,700 |
14 Aug 2014 | MYR | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,009,300 |
13 Aug 2014 | MYR | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,583,400 |
12 Aug 2014 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,643,300 |