Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2014 | MYR | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 279,600 |
20 Nov 2014 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 439,700 |
19 Nov 2014 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 882,900 |
18 Nov 2014 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 283,200 |
17 Nov 2014 | MYR | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 240,700 |
14 Nov 2014 | MYR | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,782,300 |
13 Nov 2014 | MYR | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,345,400 |
12 Nov 2014 | MYR | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 441,700 |
11 Nov 2014 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 222,000 |
10 Nov 2014 | MYR | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,557,900 |
7 Nov 2014 | MYR | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,254,700 |
6 Nov 2014 | MYR | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 636,900 |
5 Nov 2014 | MYR | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 546,100 |
4 Nov 2014 | MYR | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,185,400 |
3 Nov 2014 | MYR | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 829,900 |
31 Oct 2014 | MYR | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,117,900 |
30 Oct 2014 | MYR | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,297,100 |
29 Oct 2014 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,539,500 |
28 Oct 2014 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 628,700 |
27 Oct 2014 | MYR | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | +0.07 (+4.07%) | 2,138,800 |
24 Oct 2014 | MYR | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | +0.05 (+2.99%) | 6,518,600 |
22 Oct 2014 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,863,700 |
20 Oct 2014 | MYR | 1.79 | 1.79 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,737,000 |
17 Oct 2014 | MYR | 1.77 | 1.8 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 818,000 |
16 Oct 2014 | MYR | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 609,600 |
15 Oct 2014 | MYR | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 690,200 |
14 Oct 2014 | MYR | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | +0.05 (+2.82%) | 623,500 |
13 Oct 2014 | MYR | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,260,400 |
10 Oct 2014 | MYR | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,392,900 |