Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | MYR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.03 (-0.49%) | 1,300 |
28 Oct 2014 | MYR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 2,000 |
27 Oct 2014 | MYR | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.03 (-0.48%) | 7,000 |
24 Oct 2014 | MYR | 6.12 | 6.2 | 6.12 | 6.2 | 6.2 | -0.4 (-6.06%) | 214,600 |
22 Oct 2014 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 5.92 | 6.6 | 5.92 | 6.6 | 6.6 | +0.41 (+6.62%) | 552,700 |
20 Oct 2014 | MYR | 6.21 | 6.28 | 6.19 | 6.19 | 6.19 | -0.02 (-0.32%) | 88,700 |
17 Oct 2014 | MYR | 6.13 | 6.22 | 6.13 | 6.21 | 6.21 | +0.01 (+0.16%) | 21,000 |
16 Oct 2014 | MYR | 6.2 | 6.21 | 6.05 | 6.2 | 6.2 | 0.0 (0.0%) | 115,700 |
15 Oct 2014 | MYR | 6.21 | 6.21 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 21,700 |
14 Oct 2014 | MYR | 6.3 | 6.3 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 155,700 |
13 Oct 2014 | MYR | 6.38 | 6.38 | 6.3 | 6.3 | 6.3 | -0.08 (-1.25%) | 36,200 |
10 Oct 2014 | MYR | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.0 (0.0%) | 24,500 |
9 Oct 2014 | MYR | 6.41 | 6.42 | 6.38 | 6.38 | 6.38 | -0.04 (-0.62%) | 77,300 |
8 Oct 2014 | MYR | 6.35 | 6.43 | 6.35 | 6.42 | 6.42 | -0.02 (-0.31%) | 14,200 |
7 Oct 2014 | MYR | 6.38 | 6.79 | 6.38 | 6.44 | 6.44 | +0.03 (+0.47%) | 36,800 |
3 Oct 2014 | MYR | 6.46 | 6.47 | 6.4 | 6.41 | 6.41 | -0.05 (-0.77%) | 25,200 |
2 Oct 2014 | MYR | 6.5 | 6.51 | 6.45 | 6.46 | 6.46 | +0.01 (+0.16%) | 145,000 |
1 Oct 2014 | MYR | 6.4 | 6.47 | 6.4 | 6.45 | 6.45 | -0.02 (-0.31%) | 43,000 |
30 Sep 2014 | MYR | 6.42 | 6.48 | 6.42 | 6.47 | 6.47 | 0.0 (0.0%) | 16,000 |
29 Sep 2014 | MYR | 6.46 | 6.56 | 6.46 | 6.47 | 6.47 | -0.08 (-1.22%) | 32,500 |
26 Sep 2014 | MYR | 6.44 | 6.89 | 6.44 | 6.55 | 6.55 | -0.12 (-1.80%) | 20,700 |
25 Sep 2014 | MYR | 6.6 | 6.67 | 6.6 | 6.67 | 6.67 | +0.04 (+0.60%) | 17,500 |
24 Sep 2014 | MYR | 6.44 | 6.71 | 6.44 | 6.63 | 6.63 | -0.06 (-0.90%) | 17,200 |
23 Sep 2014 | MYR | 6.71 | 6.73 | 6.69 | 6.69 | 6.69 | -0.02 (-0.30%) | 16,400 |
22 Sep 2014 | MYR | 6.6 | 6.73 | 6.6 | 6.71 | 6.71 | -0.01 (-0.15%) | 12,500 |
19 Sep 2014 | MYR | 6.72 | 6.72 | 6.47 | 6.72 | 6.72 | 0.0 (0.0%) | 48,700 |
18 Sep 2014 | MYR | 6.72 | 6.78 | 6.7 | 6.72 | 6.72 | -0.07 (-1.03%) | 21,300 |
17 Sep 2014 | MYR | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | +0.04 (+0.59%) | 10,500 |
15 Sep 2014 | MYR | 6.72 | 6.75 | 6.69 | 6.75 | 6.75 | +0.05 (+0.75%) | 76,400 |