Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | MYR | 0.588 | 0.6073 | 0.5841 | 0.5996 | 0.5996 | +0.015 (+2.65%) | 223,873 |
16 Oct 2014 | MYR | 0.6073 | 0.6073 | 0.5802 | 0.5841 | 0.5841 | -0.031 (-5.04%) | 663,605 |
15 Oct 2014 | MYR | 0.6151 | 0.6151 | 0.6112 | 0.6151 | 0.6151 | 0.0 (0.0%) | 472,305 |
14 Oct 2014 | MYR | 0.5996 | 0.6151 | 0.5996 | 0.6151 | 0.6151 | +0.015 (+2.59%) | 798,808 |
13 Oct 2014 | MYR | 0.6035 | 0.6151 | 0.5996 | 0.5996 | 0.5996 | -0.008 (-1.27%) | 454,209 |
10 Oct 2014 | MYR | 0.6189 | 0.6189 | 0.5996 | 0.6073 | 0.6073 | -0.012 (-1.87%) | 452,399 |
9 Oct 2014 | MYR | 0.6112 | 0.6189 | 0.6112 | 0.6189 | 0.6189 | +0.004 (+0.62%) | 81,431 |
8 Oct 2014 | MYR | 0.6151 | 0.6189 | 0.5957 | 0.6151 | 0.6151 | -0.027 (-4.20%) | 898,078 |
7 Oct 2014 | MYR | 0.6537 | 0.6537 | 0.5996 | 0.6421 | 0.6421 | -0.015 (-2.36%) | 102,888 |
3 Oct 2014 | MYR | 0.6615 | 0.6615 | 0.6576 | 0.6576 | 0.6576 | -0.004 (-0.59%) | 76,261 |
2 Oct 2014 | MYR | 0.6537 | 0.6615 | 0.6537 | 0.6615 | 0.6615 | +0.004 (+0.59%) | 288,243 |
1 Oct 2014 | MYR | 0.6576 | 0.6615 | 0.6537 | 0.6576 | 0.6576 | 0.0 (0.0%) | 255,412 |
30 Sep 2014 | MYR | 0.6576 | 0.6769 | 0.6537 | 0.6576 | 0.6576 | 0.0 (0.0%) | 507,980 |
29 Sep 2014 | MYR | 0.6692 | 0.6692 | 0.6576 | 0.6576 | 0.6576 | -0.012 (-1.73%) | 296,515 |
26 Sep 2014 | MYR | 0.6731 | 0.6847 | 0.6653 | 0.6692 | 0.6692 | -0.008 (-1.14%) | 304,271 |
25 Sep 2014 | MYR | 0.6847 | 0.7118 | 0.6769 | 0.6769 | 0.6769 | -0.008 (-1.14%) | 2,287,592 |
24 Sep 2014 | MYR | 0.6537 | 0.6847 | 0.6537 | 0.6847 | 0.6847 | +0.031 (+4.74%) | 2,000,641 |
23 Sep 2014 | MYR | 0.6576 | 0.6576 | 0.6537 | 0.6537 | 0.6537 | -0.004 (-0.59%) | 139,339 |
22 Sep 2014 | MYR | 0.6499 | 0.6615 | 0.6499 | 0.6576 | 0.6576 | +0.008 (+1.18%) | 787,175 |
19 Sep 2014 | MYR | 0.6537 | 0.6576 | 0.6499 | 0.6499 | 0.6499 | 0.0 (0.0%) | 167,000 |
18 Sep 2014 | MYR | 0.646 | 0.6499 | 0.646 | 0.6499 | 0.6499 | +0.004 (+0.60%) | 151,489 |
17 Sep 2014 | MYR | 0.646 | 0.6499 | 0.646 | 0.646 | 0.646 | 0.0 (0.0%) | 239,384 |
15 Sep 2014 | MYR | 0.6537 | 0.6537 | 0.646 | 0.646 | 0.646 | -0.004 (-0.60%) | 323,142 |
12 Sep 2014 | MYR | 0.6499 | 0.6537 | 0.6499 | 0.6499 | 0.6499 | -0.004 (-0.58%) | 175,789 |
11 Sep 2014 | MYR | 0.6499 | 0.6537 | 0.646 | 0.6537 | 0.6537 | +0.004 (+0.58%) | 461,706 |
10 Sep 2014 | MYR | 0.6537 | 0.6537 | 0.6499 | 0.6499 | 0.6499 | -0.008 (-1.17%) | 304,788 |
9 Sep 2014 | MYR | 0.6615 | 0.6653 | 0.6499 | 0.6576 | 0.6576 | 0.0 (0.0%) | 793,897 |
8 Sep 2014 | MYR | 0.6344 | 0.6615 | 0.6344 | 0.6576 | 0.6576 | +0.023 (+3.66%) | 1,044,138 |
5 Sep 2014 | MYR | 0.6112 | 0.6344 | 0.6073 | 0.6344 | 0.6344 | +0.023 (+3.80%) | 581,139 |
4 Sep 2014 | MYR | 0.6189 | 0.6189 | 0.6073 | 0.6112 | 0.6112 | -0.008 (-1.24%) | 160,537 |