Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | MYR | 0.195 | 0.2075 | 0.195 | 0.2 | 0.2 | +0.007 (+3.90%) | 32,724,200 |
7 Nov 2014 | MYR | 0.1875 | 0.1975 | 0.185 | 0.1925 | 0.1925 | +0.003 (+1.32%) | 6,304,800 |
6 Nov 2014 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,382,800 |
5 Nov 2014 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.007 (-3.80%) | 13,245,200 |
4 Nov 2014 | MYR | 0.18 | 0.2 | 0.18 | 0.1975 | 0.1975 | +0.018 (+9.72%) | 19,630,400 |
3 Nov 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 466,600 |
31 Oct 2014 | MYR | 0.1825 | 0.185 | 0.18 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 1,055,000 |
30 Oct 2014 | MYR | 0.1825 | 0.1825 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 204,200 |
29 Oct 2014 | MYR | 0.1825 | 0.185 | 0.1825 | 0.1825 | 0.1825 | 0.0 (0.0%) | 450,000 |
28 Oct 2014 | MYR | 0.1825 | 0.1825 | 0.18 | 0.1825 | 0.1825 | -0.005 (-2.67%) | 582,000 |
27 Oct 2014 | MYR | 0.175 | 0.1875 | 0.175 | 0.1875 | 0.1875 | +0.01 (+5.63%) | 2,500,200 |
24 Oct 2014 | MYR | 0.17 | 0.1775 | 0.17 | 0.1775 | 0.1775 | +0.01 (+5.97%) | 811,000 |
22 Oct 2014 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.1675 | 0.1675 | 0.16 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 678,000 |
20 Oct 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 564,600 |
17 Oct 2014 | MYR | 0.165 | 0.17 | 0.1625 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,130,200 |
16 Oct 2014 | MYR | 0.17 | 0.1725 | 0.1625 | 0.165 | 0.165 | -0.007 (-4.35%) | 3,952,000 |
15 Oct 2014 | MYR | 0.1725 | 0.175 | 0.1725 | 0.1725 | 0.1725 | -0.003 (-1.43%) | 466,000 |
14 Oct 2014 | MYR | 0.1725 | 0.175 | 0.1725 | 0.175 | 0.175 | 0.0 (0.0%) | 3,224,800 |
13 Oct 2014 | MYR | 0.175 | 0.1775 | 0.1725 | 0.175 | 0.175 | 0.0 (0.0%) | 1,557,400 |
10 Oct 2014 | MYR | 0.175 | 0.1775 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 2,973,800 |
9 Oct 2014 | MYR | 0.18 | 0.1825 | 0.1775 | 0.18 | 0.18 | +0.003 (+1.41%) | 1,256,400 |
8 Oct 2014 | MYR | 0.1825 | 0.1825 | 0.1675 | 0.1775 | 0.1775 | -0.005 (-2.74%) | 5,449,400 |
7 Oct 2014 | MYR | 0.1825 | 0.1875 | 0.1825 | 0.1825 | 0.1825 | 0.0 (0.0%) | 2,627,600 |
3 Oct 2014 | MYR | 0.1875 | 0.1875 | 0.18 | 0.1825 | 0.1825 | -0.005 (-2.67%) | 7,013,600 |
2 Oct 2014 | MYR | 0.1875 | 0.1975 | 0.1875 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 5,609,800 |
1 Oct 2014 | MYR | 0.195 | 0.195 | 0.1875 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,884,600 |
30 Sep 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.007 (-3.70%) | 9,387,800 |
29 Sep 2014 | MYR | 0.2 | 0.2125 | 0.1975 | 0.2025 | 0.2025 | +0.015 (+8%) | 47,168,800 |
26 Sep 2014 | MYR | 0.18 | 0.19 | 0.18 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 2,087,200 |