Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | MYR | 2.64 | 2.7 | 2.59 | 2.68 | 2.68 | +0.05 (+1.90%) | 1,279,600 |
26 Sep 2014 | MYR | 2.63 | 2.63 | 2.59 | 2.63 | 2.63 | -0.01 (-0.38%) | 536,100 |
25 Sep 2014 | MYR | 2.65 | 2.65 | 2.59 | 2.64 | 2.64 | -0.01 (-0.38%) | 447,800 |
24 Sep 2014 | MYR | 2.62 | 2.65 | 2.58 | 2.65 | 2.65 | +0.04 (+1.53%) | 163,300 |
23 Sep 2014 | MYR | 2.64 | 2.66 | 2.59 | 2.61 | 2.61 | -0.06 (-2.25%) | 665,700 |
22 Sep 2014 | MYR | 2.73 | 2.74 | 2.65 | 2.67 | 2.67 | -0.06 (-2.20%) | 284,100 |
19 Sep 2014 | MYR | 2.61 | 2.73 | 2.6 | 2.73 | 2.73 | +0.11 (+4.20%) | 2,499,200 |
18 Sep 2014 | MYR | 2.59 | 2.62 | 2.56 | 2.62 | 2.62 | +0.02 (+0.77%) | 665,800 |
17 Sep 2014 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 478,700 |
15 Sep 2014 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 196,800 |
12 Sep 2014 | MYR | 2.59 | 2.6 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 105,600 |
11 Sep 2014 | MYR | 2.57 | 2.61 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 316,900 |
10 Sep 2014 | MYR | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 410,900 |
9 Sep 2014 | MYR | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 414,600 |
8 Sep 2014 | MYR | 2.58 | 2.62 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 334,400 |
5 Sep 2014 | MYR | 2.62 | 2.62 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 251,600 |
4 Sep 2014 | MYR | 2.6 | 2.63 | 2.56 | 2.61 | 2.61 | +0.03 (+1.16%) | 560,500 |
3 Sep 2014 | MYR | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 156,300 |
2 Sep 2014 | MYR | 2.62 | 2.62 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 599,900 |
29 Aug 2014 | MYR | 2.63 | 2.64 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 697,500 |
28 Aug 2014 | MYR | 2.64 | 2.65 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 262,800 |
27 Aug 2014 | MYR | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | +0.07 (+2.71%) | 806,500 |
26 Aug 2014 | MYR | 2.58 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 426,200 |
25 Aug 2014 | MYR | 2.59 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 526,100 |
22 Aug 2014 | MYR | 2.59 | 2.6 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 299,400 |
21 Aug 2014 | MYR | 2.58 | 2.65 | 2.58 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,699,900 |
20 Aug 2014 | MYR | 2.56 | 2.58 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 340,700 |
19 Aug 2014 | MYR | 2.58 | 2.58 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 150,700 |
18 Aug 2014 | MYR | 2.6 | 2.61 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 232,000 |
15 Aug 2014 | MYR | 2.61 | 2.61 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 391,200 |