Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2014 | MYR | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 54,200 |
17 Oct 2014 | MYR | 0.805 | 0.87 | 0.805 | 0.87 | 0.87 | +0.05 (+6.10%) | 174,500 |
16 Oct 2014 | MYR | 0.84 | 0.88 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 95,500 |
15 Oct 2014 | MYR | 0.845 | 0.85 | 0.82 | 0.85 | 0.85 | -0.025 (-2.86%) | 65,100 |
14 Oct 2014 | MYR | 0.85 | 0.875 | 0.835 | 0.875 | 0.875 | -0.015 (-1.69%) | 63,100 |
13 Oct 2014 | MYR | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 77,200 |
10 Oct 2014 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 9,100 |
9 Oct 2014 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 30,900 |
8 Oct 2014 | MYR | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 120,000 |
7 Oct 2014 | MYR | 0.9 | 0.925 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 138,900 |
3 Oct 2014 | MYR | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 13,000 |
2 Oct 2014 | MYR | 0.925 | 0.94 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 110,100 |
1 Oct 2014 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 20,000 |
30 Sep 2014 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 52,000 |
29 Sep 2014 | MYR | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 58,000 |
26 Sep 2014 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.015 (+1.61%) | 31,000 |
25 Sep 2014 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 6,000 |
24 Sep 2014 | MYR | 0.925 | 0.96 | 0.925 | 0.96 | 0.96 | +0.02 (+2.13%) | 41,200 |
23 Sep 2014 | MYR | 0.985 | 0.985 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 101,000 |
22 Sep 2014 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 22,300 |
19 Sep 2014 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | +0.005 (+0.53%) | 30,000 |
18 Sep 2014 | MYR | 0.96 | 0.96 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 37,200 |
17 Sep 2014 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 3,800 |
15 Sep 2014 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | -0.015 (-1.56%) | 54,500 |
12 Sep 2014 | MYR | 0.955 | 0.97 | 0.955 | 0.96 | 0.96 | +0.02 (+2.13%) | 214,100 |
11 Sep 2014 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 12,000 |
10 Sep 2014 | MYR | 0.955 | 0.965 | 0.955 | 0.955 | 0.955 | +0.015 (+1.60%) | 40,000 |
9 Sep 2014 | MYR | 0.94 | 0.945 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 41,200 |
8 Sep 2014 | MYR | 0.95 | 0.97 | 0.935 | 0.97 | 0.97 | 0.0 (0.0%) | 11,100 |
5 Sep 2014 | MYR | 0.995 | 0.995 | 0.97 | 0.97 | 0.97 | +0.025 (+2.65%) | 48,700 |