Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | MYR | 0.1633 | 0.17 | 0.16 | 0.1667 | 0.1667 | +0.007 (+4.19%) | 18,546,000 |
7 Nov 2014 | MYR | 0.1567 | 0.1633 | 0.1567 | 0.16 | 0.16 | +0.007 (+4.37%) | 22,909,050 |
6 Nov 2014 | MYR | 0.14 | 0.16 | 0.14 | 0.1533 | 0.1533 | +0.017 (+12.14%) | 41,579,100 |
5 Nov 2014 | MYR | 0.14 | 0.14 | 0.1367 | 0.1367 | 0.1367 | -0.003 (-2.36%) | 1,303,500 |
4 Nov 2014 | MYR | 0.1433 | 0.1433 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 887,250 |
3 Nov 2014 | MYR | 0.1433 | 0.1433 | 0.14 | 0.14 | 0.14 | -0.003 (-2.30%) | 3,340,500 |
31 Oct 2014 | MYR | 0.1367 | 0.1433 | 0.1333 | 0.1433 | 0.1433 | +0.01 (+7.50%) | 2,896,950 |
30 Oct 2014 | MYR | 0.1367 | 0.1367 | 0.1333 | 0.1333 | 0.1333 | -0.003 (-2.49%) | 1,009,650 |
29 Oct 2014 | MYR | 0.1367 | 0.1367 | 0.1367 | 0.1367 | 0.1367 | 0.0 (0.0%) | 1,170,000 |
28 Oct 2014 | MYR | 0.14 | 0.14 | 0.1367 | 0.1367 | 0.1367 | 0.0 (0.0%) | 952,050 |
27 Oct 2014 | MYR | 0.1367 | 0.14 | 0.1367 | 0.1367 | 0.1367 | +0.003 (+2.55%) | 431,700 |
24 Oct 2014 | MYR | 0.1433 | 0.1467 | 0.13 | 0.1333 | 0.1333 | +0.01 (+8.11%) | 5,374,200 |
22 Oct 2014 | MYR | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | -0.003 (-2.68%) | 937,500 |
20 Oct 2014 | MYR | 0.1267 | 0.13 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 2,294,100 |
17 Oct 2014 | MYR | 0.12 | 0.1267 | 0.12 | 0.1267 | 0.1267 | +0.007 (+5.58%) | 1,539,750 |
16 Oct 2014 | MYR | 0.1233 | 0.1233 | 0.1167 | 0.12 | 0.12 | -0.007 (-5.29%) | 3,861,000 |
15 Oct 2014 | MYR | 0.13 | 0.13 | 0.1233 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 1,588,500 |
14 Oct 2014 | MYR | 0.1233 | 0.13 | 0.1233 | 0.13 | 0.13 | +0.003 (+2.60%) | 2,579,550 |
13 Oct 2014 | MYR | 0.1333 | 0.1333 | 0.1267 | 0.1267 | 0.1267 | -0.007 (-4.95%) | 3,756,150 |
10 Oct 2014 | MYR | 0.1367 | 0.1367 | 0.13 | 0.1333 | 0.1333 | -0.003 (-2.49%) | 2,572,500 |
9 Oct 2014 | MYR | 0.1367 | 0.14 | 0.1367 | 0.1367 | 0.1367 | +0.003 (+2.55%) | 2,004,000 |
8 Oct 2014 | MYR | 0.1367 | 0.1367 | 0.1267 | 0.1333 | 0.1333 | -0.003 (-2.49%) | 3,720,600 |
7 Oct 2014 | MYR | 0.1467 | 0.1467 | 0.1367 | 0.1367 | 0.1367 | -0.007 (-4.61%) | 6,596,100 |
3 Oct 2014 | MYR | 0.14 | 0.1467 | 0.14 | 0.1433 | 0.1433 | +0.003 (+2.36%) | 4,918,650 |
2 Oct 2014 | MYR | 0.1433 | 0.1433 | 0.14 | 0.14 | 0.14 | -0.007 (-4.57%) | 5,190,750 |
1 Oct 2014 | MYR | 0.1533 | 0.1567 | 0.1467 | 0.1467 | 0.1467 | -0.003 (-2.20%) | 6,244,200 |
30 Sep 2014 | MYR | 0.14 | 0.1567 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 21,801,000 |
29 Sep 2014 | MYR | 0.1433 | 0.1433 | 0.1367 | 0.14 | 0.14 | -0.003 (-2.30%) | 2,929,950 |
26 Sep 2014 | MYR | 0.1367 | 0.1433 | 0.1333 | 0.1433 | 0.1433 | +0.007 (+4.83%) | 6,018,900 |