Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 150,100 |
4 Feb 2015 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 263,900 |
30 Jan 2015 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.01 (+4.08%) | 85,800 |
29 Jan 2015 | MYR | 0.255 | 0.255 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 183,100 |
28 Jan 2015 | MYR | 0.25 | 0.265 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 448,100 |
27 Jan 2015 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 175,500 |
26 Jan 2015 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 90,500 |
23 Jan 2015 | MYR | 0.285 | 0.285 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 433,500 |
22 Jan 2015 | MYR | 0.235 | 0.28 | 0.235 | 0.27 | 0.27 | +0.04 (+17.39%) | 2,521,900 |
21 Jan 2015 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 280,100 |
20 Jan 2015 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 150,000 |
19 Jan 2015 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 155,900 |
16 Jan 2015 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 540,000 |
15 Jan 2015 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
14 Jan 2015 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 5,000 |
13 Jan 2015 | MYR | 0.24 | 0.245 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 87,900 |
12 Jan 2015 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 130,100 |
9 Jan 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 106,900 |
8 Jan 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 79,900 |
7 Jan 2015 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
6 Jan 2015 | MYR | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 40,100 |
5 Jan 2015 | MYR | 0.255 | 0.255 | 0.24 | 0.255 | 0.255 | 0.0 (0.0%) | 70,000 |
2 Jan 2015 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 22,100 |
31 Dec 2014 | MYR | 0.26 | 0.26 | 0.24 | 0.245 | 0.245 | -0.02 (-7.55%) | 358,000 |
30 Dec 2014 | MYR | 0.255 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 53,400 |
29 Dec 2014 | MYR | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 140,100 |
26 Dec 2014 | MYR | 0.28 | 0.28 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 368,900 |
24 Dec 2014 | MYR | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -0.02 (-6.90%) | 119,000 |
23 Dec 2014 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 100 |
22 Dec 2014 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.02 (+7.69%) | 200 |