Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2015 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 6,963,400 |
2 Mar 2015 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,787,200 |
27 Feb 2015 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,786,100 |
26 Feb 2015 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,310,800 |
25 Feb 2015 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,231,700 |
24 Feb 2015 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,130,800 |
23 Feb 2015 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,067,000 |
18 Feb 2015 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 6,728,500 |
17 Feb 2015 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 3,994,400 |
16 Feb 2015 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 5,585,600 |
13 Feb 2015 | MYR | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 6,002,400 |
12 Feb 2015 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 6,448,500 |
11 Feb 2015 | MYR | 0.305 | 0.32 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 19,481,400 |
10 Feb 2015 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 14,429,800 |
9 Feb 2015 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 17,243,700 |
6 Feb 2015 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 11,827,800 |
5 Feb 2015 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 24,420,200 |
4 Feb 2015 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 11,752,800 |
30 Jan 2015 | MYR | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 11,092,000 |
29 Jan 2015 | MYR | 0.35 | 0.355 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 16,997,600 |
28 Jan 2015 | MYR | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 53,176,300 |
27 Jan 2015 | MYR | 0.32 | 0.345 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 41,954,200 |
26 Jan 2015 | MYR | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 10,588,900 |
23 Jan 2015 | MYR | 0.325 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 20,473,500 |
22 Jan 2015 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 15,858,700 |
21 Jan 2015 | MYR | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 23,710,500 |
20 Jan 2015 | MYR | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 11,419,400 |
19 Jan 2015 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 7,571,700 |
16 Jan 2015 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 7,077,000 |
15 Jan 2015 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 9,409,700 |