Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | MYR | 0.52 | 0.52 | 0.5 | 0.5033 | 0.5033 | -0.013 (-2.59%) | 1,083,600 |
12 Sep 2014 | MYR | 0.5133 | 0.52 | 0.51 | 0.5167 | 0.5167 | 0.0 (0.0%) | 1,841,700 |
11 Sep 2014 | MYR | 0.51 | 0.5367 | 0.5067 | 0.5167 | 0.5167 | -0.003 (-0.63%) | 8,109,900 |
10 Sep 2014 | MYR | 0.4833 | 0.5233 | 0.48 | 0.52 | 0.52 | +0.037 (+7.59%) | 12,262,800 |
9 Sep 2014 | MYR | 0.4733 | 0.4833 | 0.47 | 0.4833 | 0.4833 | +0.013 (+2.83%) | 1,176,900 |
8 Sep 2014 | MYR | 0.4867 | 0.4967 | 0.47 | 0.47 | 0.47 | -0.013 (-2.75%) | 3,306,000 |
5 Sep 2014 | MYR | 0.44 | 0.4833 | 0.44 | 0.4833 | 0.4833 | +0.047 (+10.67%) | 5,497,200 |
4 Sep 2014 | MYR | 0.44 | 0.4433 | 0.4367 | 0.4367 | 0.4367 | -0.003 (-0.75%) | 1,399,500 |
3 Sep 2014 | MYR | 0.4433 | 0.4433 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 743,700 |
2 Sep 2014 | MYR | 0.4533 | 0.4533 | 0.45 | 0.45 | 0.45 | -0.003 (-0.73%) | 876,000 |
29 Aug 2014 | MYR | 0.46 | 0.4667 | 0.4533 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 4,707,300 |
28 Aug 2014 | MYR | 0.45 | 0.46 | 0.45 | 0.4567 | 0.4567 | +0.007 (+1.49%) | 1,590,300 |
27 Aug 2014 | MYR | 0.45 | 0.4533 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,133,700 |
26 Aug 2014 | MYR | 0.4433 | 0.45 | 0.4433 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,687,200 |
25 Aug 2014 | MYR | 0.4467 | 0.4467 | 0.44 | 0.44 | 0.44 | -0.007 (-1.50%) | 1,003,200 |
22 Aug 2014 | MYR | 0.4433 | 0.4467 | 0.44 | 0.4467 | 0.4467 | 0.0 (0.0%) | 1,083,000 |
21 Aug 2014 | MYR | 0.45 | 0.4533 | 0.4467 | 0.4467 | 0.4467 | -0.003 (-0.73%) | 1,083,300 |
20 Aug 2014 | MYR | 0.4567 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,919,700 |
19 Aug 2014 | MYR | 0.4567 | 0.46 | 0.45 | 0.46 | 0.46 | +0.007 (+1.48%) | 1,980,600 |
18 Aug 2014 | MYR | 0.46 | 0.46 | 0.45 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 1,005,000 |
15 Aug 2014 | MYR | 0.44 | 0.46 | 0.4333 | 0.4567 | 0.4567 | +0.013 (+3.02%) | 5,400,300 |
14 Aug 2014 | MYR | 0.45 | 0.45 | 0.4367 | 0.4433 | 0.4433 | -0.007 (-1.49%) | 1,848,000 |
13 Aug 2014 | MYR | 0.4533 | 0.4533 | 0.4467 | 0.45 | 0.45 | -0.003 (-0.73%) | 2,919,900 |
12 Aug 2014 | MYR | 0.46 | 0.46 | 0.45 | 0.4533 | 0.4533 | -0.007 (-1.46%) | 1,378,200 |
11 Aug 2014 | MYR | 0.46 | 0.46 | 0.4567 | 0.46 | 0.46 | +0.003 (+0.72%) | 2,509,200 |
8 Aug 2014 | MYR | 0.4633 | 0.4667 | 0.4567 | 0.4567 | 0.4567 | -0.01 (-2.14%) | 1,998,600 |
7 Aug 2014 | MYR | 0.46 | 0.47 | 0.46 | 0.4667 | 0.4667 | 0.0 (0.0%) | 1,452,900 |
6 Aug 2014 | MYR | 0.46 | 0.4667 | 0.4533 | 0.4667 | 0.4667 | +0.003 (+0.73%) | 4,520,400 |
5 Aug 2014 | MYR | 0.47 | 0.47 | 0.46 | 0.4633 | 0.4633 | -0.003 (-0.73%) | 2,723,400 |
4 Aug 2014 | MYR | 0.4833 | 0.4833 | 0.4667 | 0.4667 | 0.4667 | -0.02 (-4.11%) | 5,340,000 |