Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2014 | MYR | 2.8 | 2.85 | 2.8 | 2.84 | 2.84 | +0.06 (+2.16%) | 10,000 |
10 Oct 2014 | MYR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
9 Oct 2014 | MYR | 2.78 | 2.8 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 3,800 |
8 Oct 2014 | MYR | 2.8 | 2.82 | 2.75 | 2.78 | 2.78 | -0.17 (-5.76%) | 34,500 |
7 Oct 2014 | MYR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
3 Oct 2014 | MYR | 2.81 | 2.95 | 2.81 | 2.95 | 2.95 | +0.15 (+5.36%) | 17,000 |
2 Oct 2014 | MYR | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.17 (-5.72%) | 9,000 |
1 Oct 2014 | MYR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
30 Sep 2014 | MYR | 2.9 | 3 | 2.9 | 2.97 | 2.97 | +0.07 (+2.41%) | 38,600 |
29 Sep 2014 | MYR | 2.83 | 2.95 | 2.81 | 2.9 | 2.9 | +0.05 (+1.75%) | 40,500 |
26 Sep 2014 | MYR | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 21,000 |
25 Sep 2014 | MYR | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 46,800 |
24 Sep 2014 | MYR | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 11,000 |
23 Sep 2014 | MYR | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.01 (-0.34%) | 10,000 |
22 Sep 2014 | MYR | 2.96 | 2.97 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 78,000 |
19 Sep 2014 | MYR | 2.99 | 3.04 | 2.95 | 2.95 | 2.95 | +0.1 (+3.51%) | 87,300 |
18 Sep 2014 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 2,000 |
17 Sep 2014 | MYR | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 10,000 |
15 Sep 2014 | MYR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 18,000 |
12 Sep 2014 | MYR | 2.9 | 2.9 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 2,000 |
11 Sep 2014 | MYR | 2.87 | 2.99 | 2.87 | 2.9 | 2.9 | +0.06 (+2.11%) | 37,500 |
10 Sep 2014 | MYR | 2.84 | 2.86 | 2.8 | 2.84 | 2.84 | -0.03 (-1.05%) | 44,500 |
9 Sep 2014 | MYR | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 6,000 |
8 Sep 2014 | MYR | 2.81 | 2.85 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 20,000 |
5 Sep 2014 | MYR | 2.81 | 2.83 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 31,700 |
4 Sep 2014 | MYR | 2.8 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 33,000 |
3 Sep 2014 | MYR | 2.78 | 2.84 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 44,000 |
2 Sep 2014 | MYR | 2.89 | 2.89 | 2.78 | 2.8 | 2.8 | -0.09 (-3.11%) | 34,000 |
29 Aug 2014 | MYR | 2.9 | 2.9 | 2.85 | 2.89 | 2.89 | -0.04 (-1.37%) | 79,700 |
28 Aug 2014 | MYR | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -0.07 (-2.33%) | 53,000 |