Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2014 | MYR | 0.65 | 0.675 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 1,281,000 |
30 Sep 2014 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 360,760 |
29 Sep 2014 | MYR | 0.675 | 0.675 | 0.625 | 0.65 | 0.65 | -0.025 (-3.70%) | 905,720 |
26 Sep 2014 | MYR | 0.675 | 0.675 | 0.65 | 0.675 | 0.675 | -0.025 (-3.57%) | 742,800 |
25 Sep 2014 | MYR | 0.65 | 0.725 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 4,682,320 |
24 Sep 2014 | MYR | 0.625 | 0.65 | 0.625 | 0.65 | 0.65 | +0.025 (+4%) | 1,264,660 |
23 Sep 2014 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 213,160 |
22 Sep 2014 | MYR | 0.6 | 0.625 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 142,020 |
19 Sep 2014 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 472,300 |
18 Sep 2014 | MYR | 0.6 | 0.625 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 158,480 |
17 Sep 2014 | MYR | 0.575 | 0.625 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 414,840 |
15 Sep 2014 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 293,060 |
12 Sep 2014 | MYR | 0.575 | 0.6 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 107,060 |
11 Sep 2014 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 361,720 |
10 Sep 2014 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 130,620 |
9 Sep 2014 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 56,400 |
8 Sep 2014 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 73,020 |
5 Sep 2014 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 151,200 |
4 Sep 2014 | MYR | 0.6 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 483,140 |
3 Sep 2014 | MYR | 0.55 | 0.625 | 0.55 | 0.6 | 0.6 | +0.025 (+4.35%) | 937,040 |
2 Sep 2014 | MYR | 0.575 | 0.575 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 223,200 |
29 Aug 2014 | MYR | 0.575 | 0.575 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 428,180 |
28 Aug 2014 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 218,000 |
27 Aug 2014 | MYR | 0.6 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 377,000 |
26 Aug 2014 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 490,180 |
25 Aug 2014 | MYR | 0.625 | 0.625 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 1,131,400 |
22 Aug 2014 | MYR | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 529,000 |
21 Aug 2014 | MYR | 0.625 | 0.65 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 688,300 |
20 Aug 2014 | MYR | 0.65 | 0.675 | 0.6 | 0.625 | 0.625 | -0.025 (-3.85%) | 1,475,240 |
19 Aug 2014 | MYR | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 1,654,800 |