Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | MYR | 0.3433 | 0.3433 | 0.3367 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 206,400 |
10 Sep 2014 | MYR | 0.3433 | 0.3433 | 0.34 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 176,250 |
9 Sep 2014 | MYR | 0.34 | 0.34 | 0.3333 | 0.34 | 0.34 | 0.0 (0.0%) | 434,700 |
8 Sep 2014 | MYR | 0.3433 | 0.3433 | 0.34 | 0.34 | 0.34 | -0.003 (-0.96%) | 208,500 |
5 Sep 2014 | MYR | 0.35 | 0.35 | 0.3433 | 0.3433 | 0.3433 | -0.017 (-4.64%) | 582,300 |
4 Sep 2014 | MYR | 0.3633 | 0.3633 | 0.3567 | 0.36 | 0.36 | -0.003 (-0.91%) | 699,900 |
3 Sep 2014 | MYR | 0.3633 | 0.3667 | 0.36 | 0.3633 | 0.3633 | +0.007 (+1.85%) | 2,625,750 |
2 Sep 2014 | MYR | 0.35 | 0.3567 | 0.3467 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 688,500 |
29 Aug 2014 | MYR | 0.3533 | 0.3533 | 0.3467 | 0.35 | 0.35 | -0.003 (-0.93%) | 424,500 |
28 Aug 2014 | MYR | 0.3533 | 0.3533 | 0.3467 | 0.3533 | 0.3533 | 0.0 (0.0%) | 451,500 |
27 Aug 2014 | MYR | 0.3533 | 0.3567 | 0.3533 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 445,200 |
26 Aug 2014 | MYR | 0.3567 | 0.3567 | 0.3533 | 0.3567 | 0.3567 | 0.0 (0.0%) | 67,500 |
25 Aug 2014 | MYR | 0.3567 | 0.3567 | 0.3533 | 0.3567 | 0.3567 | 0.0 (0.0%) | 577,950 |
22 Aug 2014 | MYR | 0.3533 | 0.3567 | 0.3467 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 645,600 |
21 Aug 2014 | MYR | 0.3533 | 0.3533 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 551,700 |
20 Aug 2014 | MYR | 0.3567 | 0.3567 | 0.35 | 0.35 | 0.35 | -0.003 (-0.93%) | 779,700 |
19 Aug 2014 | MYR | 0.36 | 0.36 | 0.3533 | 0.3533 | 0.3533 | -0.007 (-1.86%) | 414,000 |
18 Aug 2014 | MYR | 0.36 | 0.36 | 0.3533 | 0.36 | 0.36 | 0.0 (0.0%) | 399,150 |
15 Aug 2014 | MYR | 0.3567 | 0.36 | 0.3567 | 0.36 | 0.36 | 0.0 (0.0%) | 584,550 |
14 Aug 2014 | MYR | 0.3567 | 0.36 | 0.3533 | 0.36 | 0.36 | +0.003 (+0.93%) | 359,100 |
13 Aug 2014 | MYR | 0.3533 | 0.3633 | 0.35 | 0.3567 | 0.3567 | +0.003 (+0.96%) | 1,003,650 |
12 Aug 2014 | MYR | 0.3533 | 0.3567 | 0.35 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 1,248,900 |
11 Aug 2014 | MYR | 0.36 | 0.36 | 0.3533 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 132,150 |
8 Aug 2014 | MYR | 0.3633 | 0.3667 | 0.35 | 0.36 | 0.36 | -0.003 (-0.91%) | 1,911,900 |
7 Aug 2014 | MYR | 0.37 | 0.37 | 0.36 | 0.3633 | 0.3633 | -0.003 (-0.93%) | 1,863,900 |
6 Aug 2014 | MYR | 0.3567 | 0.3767 | 0.3567 | 0.3667 | 0.3667 | +0.01 (+2.80%) | 6,020,100 |
5 Aug 2014 | MYR | 0.3533 | 0.3567 | 0.35 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 502,200 |
4 Aug 2014 | MYR | 0.3467 | 0.35 | 0.3467 | 0.35 | 0.35 | +0.003 (+0.95%) | 369,450 |
1 Aug 2014 | MYR | 0.3467 | 0.35 | 0.3467 | 0.3467 | 0.3467 | -0.003 (-0.94%) | 1,271,100 |
31 Jul 2014 | MYR | 0.3533 | 0.3533 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 447,150 |