Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2014 | MYR | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | +0.01 (+4%) | 294,100 |
18 Dec 2014 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.025 (+11.11%) | 207,600 |
17 Dec 2014 | MYR | 0.205 | 0.235 | 0.2 | 0.225 | 0.225 | +0.015 (+7.14%) | 319,300 |
16 Dec 2014 | MYR | 0.2 | 0.21 | 0.195 | 0.21 | 0.21 | -0.01 (-4.55%) | 78,000 |
15 Dec 2014 | MYR | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | -0.005 (-2.22%) | 226,200 |
12 Dec 2014 | MYR | 0.225 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 170,100 |
11 Dec 2014 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 241,000 |
10 Dec 2014 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 52,100 |
9 Dec 2014 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 212,000 |
8 Dec 2014 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 561,000 |
5 Dec 2014 | MYR | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.01 (+4.17%) | 286,500 |
4 Dec 2014 | MYR | 0.245 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 781,400 |
3 Dec 2014 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 405,000 |
2 Dec 2014 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 555,400 |
1 Dec 2014 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 542,600 |
28 Nov 2014 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 550,600 |
27 Nov 2014 | MYR | 0.305 | 0.305 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 273,100 |
26 Nov 2014 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 352,800 |
25 Nov 2014 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 325,200 |
24 Nov 2014 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 501,000 |
21 Nov 2014 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 153,000 |
20 Nov 2014 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 587,500 |
19 Nov 2014 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 262,800 |
18 Nov 2014 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 741,000 |
17 Nov 2014 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 260,700 |
14 Nov 2014 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 665,800 |
13 Nov 2014 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 433,700 |
12 Nov 2014 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 192,700 |
11 Nov 2014 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 531,400 |
10 Nov 2014 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,560,900 |