Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2014 | MYR | 0.1668 | 0.182 | 0.1668 | 0.1668 | 0.1668 | 0.0 (0.0%) | 502,313 |
15 Dec 2014 | MYR | 0.182 | 0.182 | 0.1668 | 0.1668 | 0.1668 | -0.015 (-8.35%) | 620,976 |
12 Dec 2014 | MYR | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | -0.015 (-7.66%) | 1,490,851 |
11 Dec 2014 | MYR | 0.182 | 0.1971 | 0.182 | 0.1971 | 0.1971 | 0.0 (0.0%) | 78,932 |
10 Dec 2014 | MYR | 0.182 | 0.1971 | 0.182 | 0.1971 | 0.1971 | +0.015 (+8.30%) | 36,498 |
9 Dec 2014 | MYR | 0.1971 | 0.1971 | 0.182 | 0.182 | 0.182 | -0.03 (-14.27%) | 431,590 |
8 Dec 2014 | MYR | 0.1971 | 0.2123 | 0.1971 | 0.2123 | 0.2123 | +0.015 (+7.71%) | 301,684 |
5 Dec 2014 | MYR | 0.182 | 0.1971 | 0.182 | 0.1971 | 0.1971 | 0.0 (0.0%) | 1,063,513 |
4 Dec 2014 | MYR | 0.182 | 0.1971 | 0.182 | 0.1971 | 0.1971 | 0.0 (0.0%) | 499,247 |
3 Dec 2014 | MYR | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.1971 | -0.015 (-7.16%) | 445,372 |
2 Dec 2014 | MYR | 0.1971 | 0.2123 | 0.1971 | 0.2123 | 0.2123 | +0.015 (+7.71%) | 122,388 |
1 Dec 2014 | MYR | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.1971 | -0.015 (-7.16%) | 3,650,123 |
28 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.0 (0.0%) | 0 |
27 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.1971 | 0.2123 | 0.2123 | -0.015 (-6.68%) | 79,130 |
26 Nov 2014 | MYR | 0.2123 | 0.2275 | 0.1971 | 0.2275 | 0.2275 | +0.015 (+7.16%) | 289,881 |
25 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.0 (0.0%) | 89,944 |
24 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.0 (0.0%) | 136,862 |
21 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.0 (0.0%) | 367,066 |
20 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.1971 | 0.2123 | 0.2123 | -0.015 (-6.68%) | 511,545 |
19 Nov 2014 | MYR | 0.2123 | 0.2275 | 0.2123 | 0.2275 | 0.2275 | +0.015 (+7.16%) | 438,053 |
18 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | +0.015 (+7.71%) | 70,887 |
17 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.1971 | 0.1971 | 0.1971 | -0.03 (-13.36%) | 210,025 |
14 Nov 2014 | MYR | 0.2123 | 0.2275 | 0.2123 | 0.2275 | 0.2275 | +0.015 (+7.16%) | 1,712,548 |
13 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | -0.015 (-6.68%) | 1,433,514 |
12 Nov 2014 | MYR | 0.2123 | 0.2275 | 0.2123 | 0.2275 | 0.2275 | 0.0 (0.0%) | 199,804 |
11 Nov 2014 | MYR | 0.2426 | 0.2426 | 0.2275 | 0.2275 | 0.2275 | 0.0 (0.0%) | 1,297,607 |
10 Nov 2014 | MYR | 0.2275 | 0.2578 | 0.2123 | 0.2275 | 0.2275 | +0.015 (+7.16%) | 16,281,160 |
7 Nov 2014 | MYR | 0.2123 | 0.2275 | 0.2123 | 0.2123 | 0.2123 | 0.0 (0.0%) | 1,599,985 |
6 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.1971 | 0.2123 | 0.2123 | 0.0 (0.0%) | 233,995 |
5 Nov 2014 | MYR | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | -0.015 (-6.68%) | 117,212 |