Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2014 | MYR | 1.8986 | 1.9671 | 1.8814 | 1.8814 | 1.8814 | -0.017 (-0.91%) | 1,480,500 |
11 Nov 2014 | MYR | 1.9414 | 1.9414 | 1.8857 | 1.8986 | 1.8986 | -0.051 (-2.64%) | 1,940,400 |
10 Nov 2014 | MYR | 1.9671 | 1.9671 | 1.9457 | 1.95 | 1.95 | -0.021 (-1.09%) | 1,018,266 |
7 Nov 2014 | MYR | 1.9714 | 1.9757 | 1.9586 | 1.9714 | 1.9714 | 0.0 (0.0%) | 642,833 |
6 Nov 2014 | MYR | 1.95 | 1.9714 | 1.9114 | 1.9714 | 1.9714 | +0.021 (+1.10%) | 370,766 |
5 Nov 2014 | MYR | 1.9714 | 1.9714 | 1.9371 | 1.95 | 1.95 | -0.03 (-1.52%) | 357,933 |
4 Nov 2014 | MYR | 1.9286 | 1.98 | 1.9286 | 1.98 | 1.98 | +0.021 (+1.09%) | 691,833 |
3 Nov 2014 | MYR | 1.9414 | 1.9671 | 1.9371 | 1.9586 | 1.9586 | +0.021 (+1.11%) | 668,033 |
31 Oct 2014 | MYR | 1.8729 | 1.98 | 1.8729 | 1.9371 | 1.9371 | +0.073 (+3.90%) | 3,477,367 |
30 Oct 2014 | MYR | 1.8214 | 1.8771 | 1.8129 | 1.8643 | 1.8643 | +0.051 (+2.84%) | 2,089,967 |
29 Oct 2014 | MYR | 1.8686 | 1.89 | 1.8 | 1.8129 | 1.8129 | -0.004 (-0.23%) | 2,905,700 |
28 Oct 2014 | MYR | 1.8986 | 1.8986 | 1.7957 | 1.8171 | 1.8171 | -0.086 (-4.51%) | 4,522,701 |
27 Oct 2014 | MYR | 1.9286 | 1.95 | 1.8814 | 1.9029 | 1.9029 | -0.026 (-1.33%) | 817,366 |
24 Oct 2014 | MYR | 1.9071 | 2.0014 | 1.89 | 1.9286 | 1.9286 | +0.069 (+3.69%) | 2,484,767 |
22 Oct 2014 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.8343 | 1.86 | 1.8043 | 1.86 | 1.86 | -0.026 (-1.36%) | 2,771,534 |
20 Oct 2014 | MYR | 1.8043 | 1.9114 | 1.8043 | 1.8857 | 1.8857 | +0.099 (+5.52%) | 5,496,868 |
17 Oct 2014 | MYR | 1.6371 | 1.8257 | 1.6371 | 1.7871 | 1.7871 | +0.171 (+10.61%) | 9,743,302 |
16 Oct 2014 | MYR | 1.7486 | 1.7486 | 1.5557 | 1.6157 | 1.6157 | -0.141 (-8.05%) | 8,930,835 |
15 Oct 2014 | MYR | 1.7271 | 1.7657 | 1.7271 | 1.7571 | 1.7571 | +0.034 (+1.99%) | 3,314,267 |
14 Oct 2014 | MYR | 1.7443 | 1.7486 | 1.71 | 1.7229 | 1.7229 | -0.026 (-1.47%) | 4,542,534 |
13 Oct 2014 | MYR | 1.77 | 1.77 | 1.7443 | 1.7486 | 1.7486 | -0.043 (-2.39%) | 5,725,068 |
10 Oct 2014 | MYR | 1.7871 | 1.8129 | 1.7786 | 1.7914 | 1.7914 | -0.017 (-0.95%) | 1,796,900 |
9 Oct 2014 | MYR | 1.8 | 1.8514 | 1.8 | 1.8086 | 1.8086 | +0.051 (+2.93%) | 3,025,634 |
8 Oct 2014 | MYR | 1.8386 | 1.9414 | 1.6971 | 1.7571 | 1.7571 | -0.094 (-5.09%) | 10,564,169 |
7 Oct 2014 | MYR | 1.98 | 1.98 | 1.8343 | 1.8514 | 1.8514 | -0.12 (-6.09%) | 3,836,234 |
3 Oct 2014 | MYR | 1.9929 | 1.9971 | 1.9629 | 1.9714 | 1.9714 | -0.021 (-1.08%) | 1,233,867 |
2 Oct 2014 | MYR | 1.9971 | 2.0186 | 1.9929 | 1.9929 | 1.9929 | -0.03 (-1.48%) | 1,465,567 |
1 Oct 2014 | MYR | 2.0143 | 2.0314 | 2.0014 | 2.0229 | 2.0229 | +0.017 (+0.86%) | 866,133 |
30 Sep 2014 | MYR | 2.0143 | 2.0357 | 2.0057 | 2.0057 | 2.0057 | -0.009 (-0.43%) | 2,026,033 |