Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | MYR | 1.1691 | 1.1963 | 1.1691 | 1.1782 | 1.1782 | +0.009 (+0.78%) | 2,466,930 |
24 Sep 2014 | MYR | 1.2053 | 1.2144 | 1.1691 | 1.1691 | 1.1691 | -0.045 (-3.73%) | 5,044,094 |
23 Sep 2014 | MYR | 1.2053 | 1.2144 | 1.1963 | 1.2144 | 1.2144 | +0.009 (+0.75%) | 1,427,503 |
22 Sep 2014 | MYR | 1.2235 | 1.2325 | 1.1963 | 1.2053 | 1.2053 | -0.027 (-2.21%) | 2,249,666 |
19 Sep 2014 | MYR | 1.2235 | 1.2325 | 1.2144 | 1.2325 | 1.2325 | +0.009 (+0.74%) | 761,916 |
18 Sep 2014 | MYR | 1.2144 | 1.2235 | 1.2053 | 1.2235 | 1.2235 | +0.009 (+0.75%) | 694,165 |
17 Sep 2014 | MYR | 1.2144 | 1.2235 | 1.2053 | 1.2144 | 1.2144 | 0.0 (0.0%) | 1,136,308 |
15 Sep 2014 | MYR | 1.2416 | 1.2416 | 1.2144 | 1.2144 | 1.2144 | -0.036 (-2.90%) | 1,817,674 |
12 Sep 2014 | MYR | 1.2325 | 1.2507 | 1.2325 | 1.2507 | 1.2507 | +0.027 (+2.22%) | 1,054,213 |
11 Sep 2014 | MYR | 1.2597 | 1.2688 | 1.2235 | 1.2235 | 1.2235 | -0.036 (-2.87%) | 2,974,948 |
10 Sep 2014 | MYR | 1.2597 | 1.2688 | 1.2507 | 1.2597 | 1.2597 | -0.009 (-0.72%) | 1,145,577 |
9 Sep 2014 | MYR | 1.2597 | 1.2688 | 1.2597 | 1.2688 | 1.2688 | 0.0 (0.0%) | 1,247,865 |
8 Sep 2014 | MYR | 1.2778 | 1.2778 | 1.2597 | 1.2688 | 1.2688 | -0.009 (-0.70%) | 1,315,615 |
5 Sep 2014 | MYR | 1.2778 | 1.2778 | 1.2688 | 1.2778 | 1.2778 | 0.0 (0.0%) | 1,960,789 |
4 Sep 2014 | MYR | 1.2597 | 1.2778 | 1.2597 | 1.2778 | 1.2778 | +0.009 (+0.71%) | 3,076,243 |
3 Sep 2014 | MYR | 1.2597 | 1.2688 | 1.2507 | 1.2688 | 1.2688 | 0.0 (0.0%) | 2,651,644 |
2 Sep 2014 | MYR | 1.2507 | 1.2688 | 1.2507 | 1.2688 | 1.2688 | +0.018 (+1.45%) | 1,956,706 |
29 Aug 2014 | MYR | 1.2416 | 1.2597 | 1.2416 | 1.2507 | 1.2507 | +0.018 (+1.48%) | 3,174,006 |
28 Aug 2014 | MYR | 1.2325 | 1.2325 | 1.2144 | 1.2325 | 1.2325 | 0.0 (0.0%) | 615,381 |
27 Aug 2014 | MYR | 1.2235 | 1.2416 | 1.2144 | 1.2325 | 1.2325 | +0.009 (+0.74%) | 1,976,899 |
26 Aug 2014 | MYR | 1.1963 | 1.2235 | 1.1963 | 1.2235 | 1.2235 | +0.027 (+2.27%) | 1,523,611 |
25 Aug 2014 | MYR | 1.2325 | 1.2325 | 1.1872 | 1.1963 | 1.1963 | -0.036 (-2.94%) | 2,796,524 |
22 Aug 2014 | MYR | 1.2416 | 1.2416 | 1.2235 | 1.2325 | 1.2325 | -0.009 (-0.73%) | 1,058,186 |
21 Aug 2014 | MYR | 1.2416 | 1.2416 | 1.2235 | 1.2416 | 1.2416 | -0.009 (-0.73%) | 1,978,885 |
20 Aug 2014 | MYR | 1.2416 | 1.2597 | 1.2416 | 1.2507 | 1.2507 | 0.0 (0.0%) | 1,360,856 |
19 Aug 2014 | MYR | 1.2507 | 1.2597 | 1.2325 | 1.2507 | 1.2507 | 0.0 (0.0%) | 2,170,440 |
18 Aug 2014 | MYR | 1.2597 | 1.2597 | 1.2416 | 1.2507 | 1.2507 | 0.0 (0.0%) | 479,438 |
15 Aug 2014 | MYR | 1.2507 | 1.2597 | 1.2416 | 1.2507 | 1.2507 | -0.009 (-0.71%) | 851,404 |
14 Aug 2014 | MYR | 1.2507 | 1.2597 | 1.2416 | 1.2597 | 1.2597 | +0.009 (+0.72%) | 979,622 |
13 Aug 2014 | MYR | 1.2597 | 1.2597 | 1.2507 | 1.2507 | 1.2507 | -0.009 (-0.71%) | 1,035,124 |