Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2014 | MYR | 4.99 | 5.02 | 4.99 | 5 | 5 | +0.03 (+0.60%) | 29,700 |
10 Oct 2014 | MYR | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 7,000 |
9 Oct 2014 | MYR | 4.98 | 5 | 4.98 | 4.99 | 4.99 | +0.01 (+0.20%) | 168,000 |
8 Oct 2014 | MYR | 4.9 | 4.98 | 4.88 | 4.98 | 4.98 | 0.0 (0.0%) | 24,000 |
7 Oct 2014 | MYR | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 0.0 (0.0%) | 133,000 |
3 Oct 2014 | MYR | 4.99 | 4.99 | 4.9 | 4.98 | 4.98 | -0.02 (-0.40%) | 16,000 |
2 Oct 2014 | MYR | 4.91 | 5.05 | 4.91 | 5 | 5 | -0.05 (-0.99%) | 127,400 |
1 Oct 2014 | MYR | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | -0.05 (-0.98%) | 13,400 |
30 Sep 2014 | MYR | 4.82 | 5.1 | 4.82 | 5.1 | 5.1 | +0.3 (+6.25%) | 45,900 |
29 Sep 2014 | MYR | 4.75 | 4.8 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 50,700 |
26 Sep 2014 | MYR | 4.6 | 4.75 | 4.6 | 4.75 | 4.75 | +0.1 (+2.15%) | 500 |
25 Sep 2014 | MYR | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | +0.15 (+3.33%) | 4,400 |
24 Sep 2014 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
23 Sep 2014 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 500 |
22 Sep 2014 | MYR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
19 Sep 2014 | MYR | 4.5 | 4.65 | 4.5 | 4.65 | 4.65 | 0.0 (0.0%) | 6,000 |
18 Sep 2014 | MYR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 1,077,900 |
17 Sep 2014 | MYR | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | +0.1 (+2.20%) | 6,200 |
15 Sep 2014 | MYR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 300 |
12 Sep 2014 | MYR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
11 Sep 2014 | MYR | 4.5 | 4.55 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 300 |
10 Sep 2014 | MYR | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | +0.05 (+1.11%) | 2,800 |
9 Sep 2014 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
8 Sep 2014 | MYR | 4.51 | 4.51 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 1,000 |
5 Sep 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
4 Sep 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 7,000 |
3 Sep 2014 | MYR | 4.68 | 4.9 | 4.53 | 4.65 | 4.65 | +0.15 (+3.33%) | 9,200 |
2 Sep 2014 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
29 Aug 2014 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
28 Aug 2014 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |