Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2014 | MYR | 4.55 | 4.55 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 3,000 |
26 Aug 2014 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
25 Aug 2014 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
22 Aug 2014 | MYR | 4.6 | 4.6 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 6,800 |
21 Aug 2014 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
20 Aug 2014 | MYR | 4.6 | 4.6 | 4.58 | 4.58 | 4.58 | -0.02 (-0.43%) | 9,200 |
19 Aug 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.03 (-0.65%) | 14,000 |
18 Aug 2014 | MYR | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 1,005,700 |
15 Aug 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
14 Aug 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
13 Aug 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
12 Aug 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
11 Aug 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
8 Aug 2014 | MYR | 4.61 | 4.61 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 10,100 |
7 Aug 2014 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.01 (-0.22%) | 900 |
6 Aug 2014 | MYR | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
5 Aug 2014 | MYR | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.25 (-5.14%) | 2,000 |
4 Aug 2014 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
1 Aug 2014 | MYR | 4.8 | 4.88 | 4.8 | 4.86 | 4.86 | -0.02 (-0.41%) | 36,000 |
31 Jul 2014 | MYR | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 32,000 |
30 Jul 2014 | MYR | 4.9 | 4.93 | 4.9 | 4.9 | 4.9 | -0.03 (-0.61%) | 2,018,000 |
25 Jul 2014 | MYR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
24 Jul 2014 | MYR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
23 Jul 2014 | MYR | 4.8 | 4.98 | 4.8 | 4.93 | 4.93 | +0.15 (+3.14%) | 53,200 |
22 Jul 2014 | MYR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.01 (-0.21%) | 2,700 |
21 Jul 2014 | MYR | 4.79 | 4.82 | 4.78 | 4.79 | 4.79 | +0.1 (+2.13%) | 19,700 |
18 Jul 2014 | MYR | 4.6 | 4.69 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,600 |
17 Jul 2014 | MYR | 4.5 | 4.7 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 2,000 |
16 Jul 2014 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
14 Jul 2014 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 6,200 |