Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 15,100 |
26 Sep 2014 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 30,100 |
25 Sep 2014 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,000 |
24 Sep 2014 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
23 Sep 2014 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.02 (+1.75%) | 15,000 |
22 Sep 2014 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 12,000 |
19 Sep 2014 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
18 Sep 2014 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 15,300 |
17 Sep 2014 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 14,200 |
15 Sep 2014 | MYR | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 10,000 |
12 Sep 2014 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 18,000 |
11 Sep 2014 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 16,200 |
10 Sep 2014 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 6,000 |
9 Sep 2014 | MYR | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 54,300 |
8 Sep 2014 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 98,000 |
5 Sep 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
4 Sep 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,600 |
3 Sep 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
2 Sep 2014 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 4,000 |
29 Aug 2014 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 104,300 |
28 Aug 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 22,200 |
27 Aug 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 9,000 |
26 Aug 2014 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 38,000 |
25 Aug 2014 | MYR | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 40,100 |
22 Aug 2014 | MYR | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.07 (-5.60%) | 69,400 |
21 Aug 2014 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 103,000 |
20 Aug 2014 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 89,600 |
19 Aug 2014 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 174,000 |
18 Aug 2014 | MYR | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 146,800 |
15 Aug 2014 | MYR | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 149,200 |