Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2014 | MYR | 0.2833 | 0.2833 | 0.2733 | 0.2733 | 0.2733 | -0.013 (-4.67%) | 292,500 |
22 Dec 2014 | MYR | 0.2867 | 0.2867 | 0.28 | 0.2867 | 0.2867 | +0.013 (+4.90%) | 795,450 |
19 Dec 2014 | MYR | 0.2833 | 0.2867 | 0.2733 | 0.2733 | 0.2733 | -0.007 (-2.39%) | 533,700 |
18 Dec 2014 | MYR | 0.27 | 0.2867 | 0.2667 | 0.28 | 0.28 | +0.017 (+6.34%) | 1,734,000 |
17 Dec 2014 | MYR | 0.2633 | 0.2767 | 0.2633 | 0.2633 | 0.2633 | +0.003 (+1.27%) | 1,144,500 |
16 Dec 2014 | MYR | 0.2567 | 0.2633 | 0.2533 | 0.26 | 0.26 | +0.007 (+2.65%) | 819,000 |
15 Dec 2014 | MYR | 0.2767 | 0.28 | 0.2533 | 0.2533 | 0.2533 | -0.03 (-10.59%) | 1,731,600 |
12 Dec 2014 | MYR | 0.29 | 0.2933 | 0.2833 | 0.2833 | 0.2833 | -0.007 (-2.31%) | 144,900 |
11 Dec 2014 | MYR | 0.2833 | 0.3067 | 0.28 | 0.29 | 0.29 | +0.007 (+2.36%) | 1,244,400 |
10 Dec 2014 | MYR | 0.2833 | 0.2967 | 0.2833 | 0.2833 | 0.2833 | 0.0 (0.0%) | 413,250 |
9 Dec 2014 | MYR | 0.2933 | 0.2933 | 0.2833 | 0.2833 | 0.2833 | -0.017 (-5.57%) | 453,750 |
8 Dec 2014 | MYR | 0.2933 | 0.3033 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 521,250 |
5 Dec 2014 | MYR | 0.2967 | 0.3 | 0.29 | 0.29 | 0.29 | -0.003 (-1.13%) | 692,250 |
4 Dec 2014 | MYR | 0.3 | 0.3 | 0.2933 | 0.2933 | 0.2933 | +0.003 (+1.14%) | 518,100 |
3 Dec 2014 | MYR | 0.3167 | 0.3267 | 0.2867 | 0.29 | 0.29 | -0.013 (-4.39%) | 5,075,850 |
2 Dec 2014 | MYR | 0.3033 | 0.3133 | 0.2933 | 0.3033 | 0.3033 | +0.01 (+3.41%) | 825,000 |
1 Dec 2014 | MYR | 0.3133 | 0.3133 | 0.2867 | 0.2933 | 0.2933 | -0.023 (-7.39%) | 1,449,750 |
28 Nov 2014 | MYR | 0.3133 | 0.3233 | 0.3133 | 0.3167 | 0.3167 | 0.0 (0.0%) | 1,525,500 |
27 Nov 2014 | MYR | 0.3267 | 0.3267 | 0.3133 | 0.3167 | 0.3167 | -0.007 (-2.04%) | 871,950 |
26 Nov 2014 | MYR | 0.3267 | 0.34 | 0.32 | 0.3233 | 0.3233 | -0.003 (-1.04%) | 1,300,650 |
25 Nov 2014 | MYR | 0.3433 | 0.3433 | 0.3267 | 0.3267 | 0.3267 | -0.01 (-2.97%) | 802,650 |
24 Nov 2014 | MYR | 0.34 | 0.35 | 0.3367 | 0.3367 | 0.3367 | -0.003 (-0.97%) | 2,388,450 |
21 Nov 2014 | MYR | 0.33 | 0.35 | 0.3267 | 0.34 | 0.34 | +0.003 (+0.98%) | 7,934,400 |
20 Nov 2014 | MYR | 0.3233 | 0.3433 | 0.3167 | 0.3367 | 0.3367 | +0.013 (+4.14%) | 7,456,200 |
19 Nov 2014 | MYR | 0.3233 | 0.3367 | 0.32 | 0.3233 | 0.3233 | +0.003 (+1.03%) | 2,468,550 |
18 Nov 2014 | MYR | 0.3233 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 1,514,400 |
17 Nov 2014 | MYR | 0.3267 | 0.34 | 0.32 | 0.32 | 0.32 | -0.003 (-1.02%) | 2,659,950 |
14 Nov 2014 | MYR | 0.3433 | 0.3467 | 0.3233 | 0.3233 | 0.3233 | -0.02 (-5.83%) | 8,043,150 |
13 Nov 2014 | MYR | 0.3433 | 0.3533 | 0.33 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 9,406,800 |
12 Nov 2014 | MYR | 0.31 | 0.3533 | 0.31 | 0.34 | 0.34 | +0.02 (+6.25%) | 11,745,900 |