Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2014 | MYR | 0.305 | 0.305 | 0.27 | 0.285 | 0.285 | -0.025 (-8.06%) | 18,746,500 |
28 Nov 2014 | MYR | 0.315 | 0.315 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 12,025,700 |
27 Nov 2014 | MYR | 0.34 | 0.34 | 0.305 | 0.315 | 0.315 | -0.025 (-7.35%) | 24,694,900 |
26 Nov 2014 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 5,447,000 |
25 Nov 2014 | MYR | 0.355 | 0.355 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 15,215,400 |
24 Nov 2014 | MYR | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 14,036,600 |
21 Nov 2014 | MYR | 0.35 | 0.365 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 29,276,000 |
20 Nov 2014 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 11,030,700 |
19 Nov 2014 | MYR | 0.36 | 0.365 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 29,165,400 |
18 Nov 2014 | MYR | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | +0.02 (+5.97%) | 31,103,200 |
17 Nov 2014 | MYR | 0.34 | 0.36 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 27,374,500 |
14 Nov 2014 | MYR | 0.36 | 0.365 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 52,619,000 |
13 Nov 2014 | MYR | 0.375 | 0.385 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 49,033,500 |
12 Nov 2014 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 23,712,400 |
11 Nov 2014 | MYR | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -0.025 (-6.17%) | 42,941,900 |
10 Nov 2014 | MYR | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 25,304,600 |
7 Nov 2014 | MYR | 0.4 | 0.425 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 89,058,800 |
6 Nov 2014 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 33,371,500 |
5 Nov 2014 | MYR | 0.4 | 0.415 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 133,096,100 |
4 Nov 2014 | MYR | 0.355 | 0.405 | 0.35 | 0.4 | 0.4 | +0.05 (+14.29%) | 111,792,300 |
3 Nov 2014 | MYR | 0.365 | 0.37 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 16,386,300 |
31 Oct 2014 | MYR | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 41,847,400 |
30 Oct 2014 | MYR | 0.35 | 0.375 | 0.345 | 0.37 | 0.37 | +0.015 (+4.23%) | 46,079,100 |
29 Oct 2014 | MYR | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | +0.025 (+7.58%) | 60,850,500 |
28 Oct 2014 | MYR | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 32,209,800 |
27 Oct 2014 | MYR | 0.295 | 0.335 | 0.295 | 0.33 | 0.33 | +0.04 (+13.79%) | 69,053,000 |
24 Oct 2014 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 24,404,200 |
22 Oct 2014 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 9,705,700 |
20 Oct 2014 | MYR | 0.295 | 0.3 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 28,532,300 |