Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2014 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 498,300 |
6 Nov 2014 | MYR | 0.34 | 0.355 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 538,900 |
5 Nov 2014 | MYR | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,372,300 |
4 Nov 2014 | MYR | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 853,100 |
3 Nov 2014 | MYR | 0.36 | 0.36 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 617,700 |
31 Oct 2014 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 472,700 |
30 Oct 2014 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 762,500 |
29 Oct 2014 | MYR | 0.345 | 0.375 | 0.345 | 0.355 | 0.355 | +0.015 (+4.41%) | 1,879,400 |
28 Oct 2014 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 850,000 |
27 Oct 2014 | MYR | 0.32 | 0.34 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,826,500 |
24 Oct 2014 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 644,000 |
22 Oct 2014 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 438,000 |
20 Oct 2014 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 539,000 |
17 Oct 2014 | MYR | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,025,100 |
16 Oct 2014 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 697,400 |
15 Oct 2014 | MYR | 0.335 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 156,000 |
14 Oct 2014 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 955,800 |
13 Oct 2014 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 579,000 |
10 Oct 2014 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,166,300 |
9 Oct 2014 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 467,700 |
8 Oct 2014 | MYR | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 604,900 |
7 Oct 2014 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 336,100 |
3 Oct 2014 | MYR | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 768,000 |
2 Oct 2014 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 120,000 |
1 Oct 2014 | MYR | 0.365 | 0.39 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 460,100 |
30 Sep 2014 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 135,000 |
29 Sep 2014 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 271,500 |
26 Sep 2014 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 338,000 |
25 Sep 2014 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 194,700 |