Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2014 | MYR | 0.465 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 25,100 |
18 Nov 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
17 Nov 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
14 Nov 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 10,000 |
13 Nov 2014 | MYR | 0.495 | 0.495 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 20,100 |
12 Nov 2014 | MYR | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 106,100 |
11 Nov 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
10 Nov 2014 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 17,800 |
7 Nov 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 10,200 |
6 Nov 2014 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 27,000 |
5 Nov 2014 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 20,000 |
4 Nov 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
3 Nov 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 5,000 |
31 Oct 2014 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 12,500 |
30 Oct 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 10,000 |
29 Oct 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 26,700 |
28 Oct 2014 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 50,000 |
27 Oct 2014 | MYR | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 0.0 (0.0%) | 30,200 |
24 Oct 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
22 Oct 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 3,000 |
20 Oct 2014 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.02 (+4.44%) | 10,200 |
17 Oct 2014 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.025 (+5.88%) | 30,100 |
16 Oct 2014 | MYR | 0.45 | 0.45 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 65,600 |
15 Oct 2014 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 30,000 |
14 Oct 2014 | MYR | 0.435 | 0.48 | 0.435 | 0.48 | 0.48 | +0.045 (+10.34%) | 77,100 |
13 Oct 2014 | MYR | 0.46 | 0.46 | 0.435 | 0.435 | 0.435 | -0.045 (-9.38%) | 43,000 |
10 Oct 2014 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 17,600 |
9 Oct 2014 | MYR | 0.495 | 0.495 | 0.465 | 0.49 | 0.49 | -0.005 (-1.01%) | 26,100 |
8 Oct 2014 | MYR | 0.5 | 0.5 | 0.47 | 0.495 | 0.495 | -0.015 (-2.94%) | 173,500 |