Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2014 | MYR | 1.47 | 1.5 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 41,000 |
30 Sep 2014 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 4,200 |
29 Sep 2014 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 21,000 |
26 Sep 2014 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 7,000 |
25 Sep 2014 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 55,500 |
24 Sep 2014 | MYR | 1.44 | 1.5 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 14,500 |
23 Sep 2014 | MYR | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | -0.06 (-4%) | 7,000 |
22 Sep 2014 | MYR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 16,000 |
19 Sep 2014 | MYR | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 14,600 |
18 Sep 2014 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
17 Sep 2014 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 5,000 |
15 Sep 2014 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 10,700 |
12 Sep 2014 | MYR | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 12,900 |
11 Sep 2014 | MYR | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 19,000 |
10 Sep 2014 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 100 |
9 Sep 2014 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 5,000 |
8 Sep 2014 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.04 (+2.74%) | 5,000 |
5 Sep 2014 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 5,000 |
4 Sep 2014 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 10,000 |
3 Sep 2014 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 19,200 |
2 Sep 2014 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 18,500 |
29 Aug 2014 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,000 |
28 Aug 2014 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 21,000 |
27 Aug 2014 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 14,500 |
26 Aug 2014 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 3,000 |
25 Aug 2014 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 16,000 |
22 Aug 2014 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 15,000 |
21 Aug 2014 | MYR | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 29,000 |
20 Aug 2014 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 12,000 |
19 Aug 2014 | MYR | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 32,000 |