Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | MYR | 1.1963 | 1.2144 | 1.1782 | 1.2144 | 1.2144 | +0.009 (+0.75%) | 1,027,731 |
7 Nov 2014 | MYR | 1.1782 | 1.2053 | 1.1691 | 1.2053 | 1.2053 | +0.018 (+1.52%) | 1,555,279 |
6 Nov 2014 | MYR | 1.1782 | 1.1872 | 1.1691 | 1.1872 | 1.1872 | +0.009 (+0.76%) | 579,961 |
5 Nov 2014 | MYR | 1.1872 | 1.1872 | 1.1691 | 1.1782 | 1.1782 | -0.009 (-0.76%) | 636,677 |
4 Nov 2014 | MYR | 1.1782 | 1.1963 | 1.1691 | 1.1872 | 1.1872 | -0.009 (-0.76%) | 478,445 |
3 Nov 2014 | MYR | 1.1872 | 1.2053 | 1.1782 | 1.1963 | 1.1963 | +0.009 (+0.77%) | 668,676 |
31 Oct 2014 | MYR | 1.1872 | 1.2053 | 1.1782 | 1.1872 | 1.1872 | +0.009 (+0.76%) | 910,216 |
30 Oct 2014 | MYR | 1.1691 | 1.1782 | 1.1691 | 1.1782 | 1.1782 | +0.009 (+0.78%) | 719,654 |
29 Oct 2014 | MYR | 1.1691 | 1.1782 | 1.1691 | 1.1691 | 1.1691 | 0.0 (0.0%) | 331,690 |
28 Oct 2014 | MYR | 1.1963 | 1.1963 | 1.1691 | 1.1691 | 1.1691 | -0.027 (-2.27%) | 1,064,696 |
27 Oct 2014 | MYR | 1.1872 | 1.2053 | 1.1782 | 1.1963 | 1.1963 | 0.0 (0.0%) | 1,159,149 |
24 Oct 2014 | MYR | 1.151 | 1.1963 | 1.1419 | 1.1963 | 1.1963 | +0.054 (+4.76%) | 2,421,249 |
22 Oct 2014 | MYR | 1.1419 | 1.1419 | 1.1419 | 1.1419 | 1.1419 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.1147 | 1.1419 | 1.1147 | 1.1419 | 1.1419 | +0.027 (+2.44%) | 3,077,456 |
20 Oct 2014 | MYR | 1.1238 | 1.1328 | 1.1057 | 1.1147 | 1.1147 | -0.009 (-0.81%) | 3,475,573 |
17 Oct 2014 | MYR | 1.0603 | 1.151 | 1.0603 | 1.1238 | 1.1238 | +0.045 (+4.20%) | 4,748,044 |
16 Oct 2014 | MYR | 1.0966 | 1.0966 | 1.0513 | 1.0785 | 1.0785 | -0.036 (-3.25%) | 3,290,528 |
15 Oct 2014 | MYR | 1.1238 | 1.1238 | 1.0966 | 1.1147 | 1.1147 | -0.009 (-0.81%) | 1,596,327 |
14 Oct 2014 | MYR | 1.1057 | 1.1238 | 1.0966 | 1.1238 | 1.1238 | 0.0 (0.0%) | 1,569,514 |
13 Oct 2014 | MYR | 1.1328 | 1.1419 | 1.1057 | 1.1238 | 1.1238 | -0.018 (-1.59%) | 1,004,890 |
10 Oct 2014 | MYR | 1.0966 | 1.1419 | 1.0966 | 1.1419 | 1.1419 | +0.018 (+1.61%) | 1,746,503 |
9 Oct 2014 | MYR | 1.0966 | 1.1238 | 1.0875 | 1.1238 | 1.1238 | +0.036 (+3.34%) | 1,514,011 |
8 Oct 2014 | MYR | 1.1328 | 1.1328 | 1.0785 | 1.0875 | 1.0875 | -0.045 (-4.00%) | 4,992,453 |
7 Oct 2014 | MYR | 1.1419 | 1.151 | 1.1238 | 1.1328 | 1.1328 | -0.009 (-0.80%) | 3,009,044 |
3 Oct 2014 | MYR | 1.1238 | 1.151 | 1.1147 | 1.1419 | 1.1419 | +0.018 (+1.61%) | 2,129,723 |
2 Oct 2014 | MYR | 1.1238 | 1.1328 | 1.0966 | 1.1238 | 1.1238 | -0.009 (-0.79%) | 3,068,960 |
1 Oct 2014 | MYR | 1.151 | 1.16 | 1.1057 | 1.1328 | 1.1328 | -0.018 (-1.58%) | 3,182,172 |
30 Sep 2014 | MYR | 1.1691 | 1.1691 | 1.1419 | 1.151 | 1.151 | -0.018 (-1.55%) | 2,598,900 |
29 Sep 2014 | MYR | 1.1782 | 1.1782 | 1.16 | 1.1691 | 1.1691 | -0.009 (-0.77%) | 929,967 |
26 Sep 2014 | MYR | 1.1782 | 1.1782 | 1.16 | 1.1782 | 1.1782 | 0.0 (0.0%) | 2,024,236 |