Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | MYR | 0.26 | 0.29 | 0.26 | 0.285 | 0.285 | +0.03 (+11.76%) | 23,193,300 |
16 Oct 2014 | MYR | 0.28 | 0.285 | 0.25 | 0.255 | 0.255 | -0.035 (-12.07%) | 27,940,100 |
15 Oct 2014 | MYR | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.03 (-9.38%) | 20,211,400 |
14 Oct 2014 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 26,586,700 |
13 Oct 2014 | MYR | 0.315 | 0.325 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 10,832,900 |
10 Oct 2014 | MYR | 0.32 | 0.34 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 38,144,700 |
9 Oct 2014 | MYR | 0.315 | 0.335 | 0.31 | 0.335 | 0.335 | +0.03 (+9.84%) | 47,431,600 |
8 Oct 2014 | MYR | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.02 (-6.15%) | 24,270,800 |
7 Oct 2014 | MYR | 0.355 | 0.355 | 0.325 | 0.325 | 0.325 | -0.025 (-7.14%) | 17,700,000 |
3 Oct 2014 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 33,042,600 |
2 Oct 2014 | MYR | 0.335 | 0.345 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 29,086,700 |
1 Oct 2014 | MYR | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 22,626,100 |
30 Sep 2014 | MYR | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 13,777,900 |
29 Sep 2014 | MYR | 0.38 | 0.385 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 29,437,400 |
26 Sep 2014 | MYR | 0.355 | 0.38 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 56,095,700 |
25 Sep 2014 | MYR | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 15,610,900 |
24 Sep 2014 | MYR | 0.36 | 0.39 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 76,285,400 |
23 Sep 2014 | MYR | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 32,937,400 |
22 Sep 2014 | MYR | 0.36 | 0.39 | 0.36 | 0.365 | 0.365 | +0.01 (+2.82%) | 153,242,400 |
19 Sep 2014 | MYR | 0.305 | 0.355 | 0.3 | 0.355 | 0.355 | +0.05 (+16.39%) | 123,457,300 |
18 Sep 2014 | MYR | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 18,757,800 |
17 Sep 2014 | MYR | 0.31 | 0.32 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 19,573,400 |
15 Sep 2014 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 14,339,400 |
12 Sep 2014 | MYR | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 31,767,900 |
11 Sep 2014 | MYR | 0.32 | 0.32 | 0.29 | 0.305 | 0.305 | -0.015 (-4.69%) | 53,852,700 |
10 Sep 2014 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 19,492,900 |
9 Sep 2014 | MYR | 0.33 | 0.345 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 57,597,500 |
8 Sep 2014 | MYR | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 98,441,500 |
5 Sep 2014 | MYR | 0.3 | 0.345 | 0.295 | 0.325 | 0.325 | +0.03 (+10.17%) | 107,769,300 |
4 Sep 2014 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 35,249,000 |