Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2014 | MYR | 5.75 | 5.8 | 5.75 | 5.76 | 5.76 | -0.01 (-0.17%) | 8,066,300 |
22 Sep 2014 | MYR | 5.79 | 5.79 | 5.74 | 5.77 | 5.77 | 0.0 (0.0%) | 6,697,700 |
19 Sep 2014 | MYR | 5.75 | 5.8 | 5.75 | 5.77 | 5.77 | 0.0 (0.0%) | 8,359,600 |
18 Sep 2014 | MYR | 5.74 | 5.79 | 5.74 | 5.77 | 5.77 | +0.01 (+0.17%) | 6,528,300 |
17 Sep 2014 | MYR | 5.73 | 5.78 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 15,167,400 |
15 Sep 2014 | MYR | 5.76 | 5.79 | 5.75 | 5.76 | 5.76 | -0.04 (-0.69%) | 7,705,500 |
12 Sep 2014 | MYR | 5.76 | 5.85 | 5.76 | 5.8 | 5.8 | 0.0 (0.0%) | 15,397,700 |
11 Sep 2014 | MYR | 5.86 | 5.87 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 3,742,000 |
10 Sep 2014 | MYR | 5.84 | 5.85 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 4,680,200 |
9 Sep 2014 | MYR | 5.77 | 5.87 | 5.76 | 5.85 | 5.85 | +0.06 (+1.04%) | 4,953,400 |
8 Sep 2014 | MYR | 5.74 | 5.79 | 5.73 | 5.79 | 5.79 | +0.05 (+0.87%) | 8,706,500 |
5 Sep 2014 | MYR | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | -0.01 (-0.17%) | 8,002,400 |
4 Sep 2014 | MYR | 5.8 | 5.81 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 9,266,200 |
3 Sep 2014 | MYR | 5.74 | 5.87 | 5.7 | 5.8 | 5.8 | +0.07 (+1.22%) | 11,945,600 |
2 Sep 2014 | MYR | 5.74 | 5.74 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 7,278,100 |
29 Aug 2014 | MYR | 5.74 | 5.74 | 5.72 | 5.73 | 5.73 | -0.01 (-0.17%) | 13,704,200 |
28 Aug 2014 | MYR | 5.74 | 5.75 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 8,393,800 |
27 Aug 2014 | MYR | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | +0.02 (+0.35%) | 6,378,700 |
26 Aug 2014 | MYR | 5.74 | 5.78 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 4,435,200 |
25 Aug 2014 | MYR | 5.74 | 5.74 | 5.7 | 5.71 | 5.71 | -0.01 (-0.17%) | 2,615,700 |
22 Aug 2014 | MYR | 5.75 | 5.75 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 12,095,700 |
21 Aug 2014 | MYR | 5.75 | 5.75 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 7,304,700 |
20 Aug 2014 | MYR | 5.68 | 5.8 | 5.68 | 5.75 | 5.75 | +0.07 (+1.23%) | 6,715,400 |
19 Aug 2014 | MYR | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | +0.04 (+0.71%) | 6,025,200 |
18 Aug 2014 | MYR | 5.66 | 5.69 | 5.63 | 5.64 | 5.64 | -0.02 (-0.35%) | 5,215,800 |
15 Aug 2014 | MYR | 5.68 | 5.68 | 5.64 | 5.66 | 5.66 | +0.04 (+0.71%) | 10,048,100 |
14 Aug 2014 | MYR | 5.64 | 5.7 | 5.61 | 5.62 | 5.62 | 0.0 (0.0%) | 6,965,200 |
13 Aug 2014 | MYR | 5.7 | 5.7 | 5.59 | 5.62 | 5.62 | -0.04 (-0.71%) | 8,342,600 |
12 Aug 2014 | MYR | 5.69 | 5.7 | 5.64 | 5.66 | 5.66 | -0.04 (-0.70%) | 5,851,800 |
11 Aug 2014 | MYR | 5.75 | 5.75 | 5.69 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,836,600 |