Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | MYR | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 17,594,200 |
13 Jan 2015 | MYR | 0.275 | 0.31 | 0.275 | 0.3 | 0.3 | +0.025 (+9.09%) | 32,260,800 |
12 Jan 2015 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,939,000 |
9 Jan 2015 | MYR | 0.285 | 0.285 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,658,100 |
8 Jan 2015 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.02 (+7.84%) | 7,963,400 |
7 Jan 2015 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 5,149,900 |
6 Jan 2015 | MYR | 0.255 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 7,052,600 |
5 Jan 2015 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,351,700 |
2 Jan 2015 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 7,010,900 |
31 Dec 2014 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,381,200 |
30 Dec 2014 | MYR | 0.265 | 0.29 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 19,040,600 |
29 Dec 2014 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 4,539,400 |
26 Dec 2014 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,930,400 |
24 Dec 2014 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 3,818,600 |
23 Dec 2014 | MYR | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 5,208,900 |
22 Dec 2014 | MYR | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 9,288,900 |
19 Dec 2014 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.02 (+7.69%) | 19,292,000 |
18 Dec 2014 | MYR | 0.245 | 0.265 | 0.245 | 0.26 | 0.26 | +0.025 (+10.64%) | 16,065,000 |
17 Dec 2014 | MYR | 0.215 | 0.24 | 0.215 | 0.235 | 0.235 | +0.02 (+9.30%) | 9,195,600 |
16 Dec 2014 | MYR | 0.21 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 6,376,700 |
15 Dec 2014 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.025 (-10.42%) | 13,749,400 |
12 Dec 2014 | MYR | 0.255 | 0.26 | 0.23 | 0.24 | 0.24 | -0.015 (-5.88%) | 10,295,800 |
11 Dec 2014 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 2,642,500 |
10 Dec 2014 | MYR | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 8,832,500 |
9 Dec 2014 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 15,471,200 |
8 Dec 2014 | MYR | 0.285 | 0.29 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 8,910,100 |
5 Dec 2014 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 6,109,700 |
4 Dec 2014 | MYR | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 8,930,500 |
3 Dec 2014 | MYR | 0.305 | 0.31 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 15,679,600 |
2 Dec 2014 | MYR | 0.285 | 0.305 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 28,012,500 |