Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2014 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 50,800 |
3 Oct 2014 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 39,000 |
2 Oct 2014 | MYR | 0.54 | 0.54 | 0.515 | 0.515 | 0.515 | -0.035 (-6.36%) | 66,400 |
1 Oct 2014 | MYR | 0.59 | 0.625 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 2,724,700 |
30 Sep 2014 | MYR | 0.54 | 0.59 | 0.535 | 0.59 | 0.59 | +0.055 (+10.28%) | 310,500 |
29 Sep 2014 | MYR | 0.5 | 0.54 | 0.5 | 0.535 | 0.535 | +0.025 (+4.90%) | 142,300 |
26 Sep 2014 | MYR | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 81,800 |
25 Sep 2014 | MYR | 0.52 | 0.525 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 106,000 |
24 Sep 2014 | MYR | 0.51 | 0.52 | 0.5 | 0.505 | 0.505 | +0.025 (+5.21%) | 79,100 |
23 Sep 2014 | MYR | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 58,100 |
22 Sep 2014 | MYR | 0.465 | 0.5 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 20,000 |
19 Sep 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
18 Sep 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
17 Sep 2014 | MYR | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 14,500 |
15 Sep 2014 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 45,200 |
12 Sep 2014 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.03 (-5.61%) | 15,000 |
11 Sep 2014 | MYR | 0.5 | 0.535 | 0.5 | 0.535 | 0.535 | +0.05 (+10.31%) | 8,000 |
10 Sep 2014 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
9 Sep 2014 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 10,000 |
8 Sep 2014 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 3,000 |
5 Sep 2014 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 13,000 |
4 Sep 2014 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 42,500 |
3 Sep 2014 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
2 Sep 2014 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 10,000 |
29 Aug 2014 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
28 Aug 2014 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 (+4.08%) | 11,000 |
27 Aug 2014 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
26 Aug 2014 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
25 Aug 2014 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 20,000 |
22 Aug 2014 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.045 (-8.49%) | 1,500 |