Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 0.14 | 0.1433 | 0.14 | 0.1433 | 0.1433 | +0.007 (+4.83%) | 694,500 |
19 Dec 2014 | MYR | 0.1433 | 0.1433 | 0.1367 | 0.1367 | 0.1367 | 0.0 (0.0%) | 1,672,650 |
18 Dec 2014 | MYR | 0.1367 | 0.14 | 0.1367 | 0.1367 | 0.1367 | +0.003 (+2.55%) | 2,727,000 |
17 Dec 2014 | MYR | 0.13 | 0.1367 | 0.13 | 0.1333 | 0.1333 | +0.003 (+2.54%) | 2,269,800 |
16 Dec 2014 | MYR | 0.1233 | 0.13 | 0.1233 | 0.13 | 0.13 | 0.0 (0.0%) | 4,489,350 |
15 Dec 2014 | MYR | 0.1333 | 0.1333 | 0.1267 | 0.13 | 0.13 | -0.01 (-7.14%) | 4,533,900 |
12 Dec 2014 | MYR | 0.14 | 0.1433 | 0.1367 | 0.14 | 0.14 | 0.0 (0.0%) | 2,833,500 |
11 Dec 2014 | MYR | 0.14 | 0.14 | 0.1367 | 0.14 | 0.14 | -0.003 (-2.30%) | 2,269,500 |
10 Dec 2014 | MYR | 0.1367 | 0.1467 | 0.1367 | 0.1433 | 0.1433 | +0.003 (+2.36%) | 2,288,400 |
9 Dec 2014 | MYR | 0.1433 | 0.1433 | 0.1367 | 0.14 | 0.14 | -0.003 (-2.30%) | 5,169,600 |
8 Dec 2014 | MYR | 0.15 | 0.15 | 0.1433 | 0.1433 | 0.1433 | -0.003 (-2.32%) | 2,734,350 |
5 Dec 2014 | MYR | 0.14 | 0.15 | 0.14 | 0.1467 | 0.1467 | +0.007 (+4.79%) | 4,295,550 |
4 Dec 2014 | MYR | 0.14 | 0.1433 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 8,468,250 |
3 Dec 2014 | MYR | 0.14 | 0.1467 | 0.1367 | 0.14 | 0.14 | 0.0 (0.0%) | 4,792,200 |
2 Dec 2014 | MYR | 0.14 | 0.1433 | 0.1333 | 0.14 | 0.14 | +0.003 (+2.41%) | 7,702,800 |
1 Dec 2014 | MYR | 0.1567 | 0.1567 | 0.1333 | 0.1367 | 0.1367 | -0.02 (-12.76%) | 9,512,100 |
28 Nov 2014 | MYR | 0.16 | 0.16 | 0.1433 | 0.1567 | 0.1567 | -0.01 (-6.00%) | 9,409,950 |
27 Nov 2014 | MYR | 0.18 | 0.18 | 0.1667 | 0.1667 | 0.1667 | -0.013 (-7.39%) | 11,358,300 |
26 Nov 2014 | MYR | 0.1767 | 0.19 | 0.1733 | 0.18 | 0.18 | +0.003 (+1.87%) | 15,561,000 |
25 Nov 2014 | MYR | 0.1833 | 0.1867 | 0.1767 | 0.1767 | 0.1767 | -0.007 (-3.60%) | 11,178,150 |
24 Nov 2014 | MYR | 0.1867 | 0.1967 | 0.18 | 0.1833 | 0.1833 | -0.01 (-5.17%) | 31,524,450 |
21 Nov 2014 | MYR | 0.18 | 0.2 | 0.1767 | 0.1933 | 0.1933 | +0.013 (+7.39%) | 53,508,000 |
20 Nov 2014 | MYR | 0.18 | 0.1867 | 0.1767 | 0.18 | 0.18 | 0.0 (0.0%) | 16,897,350 |
19 Nov 2014 | MYR | 0.18 | 0.1967 | 0.1767 | 0.18 | 0.18 | +0.01 (+5.88%) | 100,244,100 |
18 Nov 2014 | MYR | 0.1667 | 0.17 | 0.1633 | 0.17 | 0.17 | +0.007 (+4.10%) | 9,609,750 |
17 Nov 2014 | MYR | 0.16 | 0.1667 | 0.1567 | 0.1633 | 0.1633 | +0.003 (+2.06%) | 17,997,600 |
14 Nov 2014 | MYR | 0.1567 | 0.1633 | 0.1567 | 0.16 | 0.16 | +0.007 (+4.37%) | 8,333,550 |
13 Nov 2014 | MYR | 0.16 | 0.1633 | 0.15 | 0.1533 | 0.1533 | -0.01 (-6.12%) | 7,291,950 |
12 Nov 2014 | MYR | 0.1567 | 0.1667 | 0.1567 | 0.1633 | 0.1633 | +0.003 (+2.06%) | 8,545,350 |
11 Nov 2014 | MYR | 0.17 | 0.1733 | 0.1567 | 0.16 | 0.16 | -0.007 (-4.02%) | 11,860,950 |