Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2014 | MYR | 6.15 | 6.2 | 6.12 | 6.14 | 6.14 | -0.01 (-0.16%) | 6,143,700 |
5 Nov 2014 | MYR | 6.17 | 6.18 | 6.04 | 6.15 | 6.15 | -0.04 (-0.65%) | 7,987,700 |
4 Nov 2014 | MYR | 6.25 | 6.25 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,655,300 |
3 Nov 2014 | MYR | 6.29 | 6.3 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 3,855,300 |
31 Oct 2014 | MYR | 6.02 | 6.19 | 6.02 | 6.19 | 6.19 | +0.17 (+2.82%) | 9,126,600 |
30 Oct 2014 | MYR | 5.93 | 6.03 | 5.93 | 6.02 | 6.02 | +0.06 (+1.01%) | 6,170,600 |
29 Oct 2014 | MYR | 5.96 | 6.08 | 5.93 | 5.96 | 5.96 | 0.0 (0.0%) | 8,792,700 |
28 Oct 2014 | MYR | 5.9 | 5.98 | 5.9 | 5.96 | 5.96 | +0.06 (+1.02%) | 7,361,000 |
27 Oct 2014 | MYR | 5.87 | 5.93 | 5.87 | 5.9 | 5.9 | +0.03 (+0.51%) | 6,571,800 |
24 Oct 2014 | MYR | 5.86 | 5.91 | 5.85 | 5.87 | 5.87 | +0.05 (+0.86%) | 8,912,900 |
22 Oct 2014 | MYR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 5.93 | 5.93 | 5.8 | 5.82 | 5.82 | -0.11 (-1.85%) | 10,251,800 |
20 Oct 2014 | MYR | 5.9 | 5.98 | 5.89 | 5.93 | 5.93 | +0.03 (+0.51%) | 9,529,600 |
17 Oct 2014 | MYR | 5.83 | 6.12 | 5.76 | 5.9 | 5.9 | +0.07 (+1.20%) | 8,929,300 |
16 Oct 2014 | MYR | 5.77 | 5.85 | 5.73 | 5.83 | 5.83 | 0.0 (0.0%) | 12,533,900 |
15 Oct 2014 | MYR | 5.77 | 5.87 | 5.74 | 5.83 | 5.83 | +0.08 (+1.39%) | 10,096,900 |
14 Oct 2014 | MYR | 5.75 | 5.76 | 5.59 | 5.75 | 5.75 | -0.03 (-0.52%) | 9,172,500 |
13 Oct 2014 | MYR | 5.87 | 5.87 | 5.76 | 5.78 | 5.78 | -0.09 (-1.53%) | 9,506,100 |
10 Oct 2014 | MYR | 5.82 | 5.87 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 4,007,500 |
9 Oct 2014 | MYR | 5.86 | 5.87 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 9,342,100 |
8 Oct 2014 | MYR | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 8,564,600 |
7 Oct 2014 | MYR | 5.95 | 5.95 | 5.83 | 5.85 | 5.85 | 0.0 (0.0%) | 6,953,700 |
3 Oct 2014 | MYR | 5.82 | 5.86 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 7,095,900 |
2 Oct 2014 | MYR | 5.84 | 5.86 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 8,298,200 |
1 Oct 2014 | MYR | 5.85 | 5.86 | 5.84 | 5.85 | 5.85 | 0.0 (0.0%) | 8,594,100 |
30 Sep 2014 | MYR | 5.82 | 5.86 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 12,428,900 |
29 Sep 2014 | MYR | 5.86 | 5.88 | 5.81 | 5.84 | 5.84 | +0.01 (+0.17%) | 7,378,400 |
26 Sep 2014 | MYR | 5.79 | 5.83 | 5.72 | 5.83 | 5.83 | +0.05 (+0.87%) | 5,890,600 |
25 Sep 2014 | MYR | 5.79 | 5.8 | 5.77 | 5.78 | 5.78 | +0.01 (+0.17%) | 5,333,100 |
24 Sep 2014 | MYR | 5.77 | 5.79 | 5.76 | 5.77 | 5.77 | +0.01 (+0.17%) | 7,327,000 |