Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2014 | MYR | 3.39 | 3.49 | 3.36 | 3.45 | 3.45 | -0.03 (-0.86%) | 356,400 |
19 Sep 2014 | MYR | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | +0.13 (+3.88%) | 1,109,200 |
18 Sep 2014 | MYR | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 1,267,000 |
17 Sep 2014 | MYR | 3.35 | 3.4 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 1,790,200 |
15 Sep 2014 | MYR | 3.44 | 3.46 | 3.35 | 3.35 | 3.35 | -0.09 (-2.62%) | 1,502,400 |
12 Sep 2014 | MYR | 3.47 | 3.5 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 494,200 |
11 Sep 2014 | MYR | 3.5 | 3.52 | 3.47 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,073,900 |
10 Sep 2014 | MYR | 3.37 | 3.46 | 3.35 | 3.45 | 3.45 | +0.08 (+2.37%) | 1,743,500 |
9 Sep 2014 | MYR | 3.42 | 3.42 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 352,100 |
8 Sep 2014 | MYR | 3.43 | 3.43 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 841,400 |
5 Sep 2014 | MYR | 3.42 | 3.42 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 277,500 |
4 Sep 2014 | MYR | 3.35 | 3.43 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 1,247,900 |
3 Sep 2014 | MYR | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | +0.01 (+0.30%) | 1,876,500 |
2 Sep 2014 | MYR | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 504,600 |
29 Aug 2014 | MYR | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 1,154,600 |
28 Aug 2014 | MYR | 3.38 | 3.38 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 1,543,500 |
27 Aug 2014 | MYR | 3.37 | 3.4 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 470,300 |
26 Aug 2014 | MYR | 3.3 | 3.37 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 521,600 |
25 Aug 2014 | MYR | 3.26 | 3.35 | 3.26 | 3.34 | 3.34 | 0.0 (0.0%) | 193,800 |
22 Aug 2014 | MYR | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | +0.07 (+2.14%) | 2,766,300 |
21 Aug 2014 | MYR | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -0.1 (-2.97%) | 3,529,900 |
20 Aug 2014 | MYR | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 2,779,800 |
19 Aug 2014 | MYR | 3.32 | 3.42 | 3.32 | 3.4 | 3.4 | +0.04 (+1.19%) | 1,447,400 |
18 Aug 2014 | MYR | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,623,800 |
15 Aug 2014 | MYR | 3.4 | 3.41 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 822,900 |
14 Aug 2014 | MYR | 3.34 | 3.43 | 3.34 | 3.39 | 3.39 | -0.02 (-0.59%) | 616,400 |
13 Aug 2014 | MYR | 3.44 | 3.44 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 1,058,800 |
12 Aug 2014 | MYR | 3.4 | 3.45 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,872,800 |
11 Aug 2014 | MYR | 3.39 | 3.4 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 3,269,400 |
8 Aug 2014 | MYR | 3.39 | 3.41 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 2,072,500 |