Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2014 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 635,000 |
21 Nov 2014 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 713,600 |
20 Nov 2014 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 109,100 |
19 Nov 2014 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 836,600 |
18 Nov 2014 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 686,300 |
17 Nov 2014 | MYR | 0.175 | 0.2 | 0.175 | 0.19 | 0.19 | +0.015 (+8.57%) | 1,999,500 |
14 Nov 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 907,000 |
13 Nov 2014 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,228,000 |
12 Nov 2014 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 570,000 |
11 Nov 2014 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 581,000 |
10 Nov 2014 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.015 (+7.50%) | 3,786,100 |
7 Nov 2014 | MYR | 0.185 | 0.205 | 0.185 | 0.2 | 0.2 | +0.015 (+8.11%) | 2,882,000 |
6 Nov 2014 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 212,700 |
5 Nov 2014 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 621,400 |
4 Nov 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 153,200 |
3 Nov 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
31 Oct 2014 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 349,100 |
30 Oct 2014 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 2,611,600 |
29 Oct 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 90,100 |
28 Oct 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
27 Oct 2014 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.015 (+9.09%) | 165,100 |
24 Oct 2014 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 0 |
22 Oct 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 125,100 |
20 Oct 2014 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 109,400 |
17 Oct 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 60,000 |
16 Oct 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 665,500 |
15 Oct 2014 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 110,700 |
14 Oct 2014 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 226,500 |
13 Oct 2014 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 150,000 |