Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2014 | MYR | 0.29 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 3,575,300 |
18 Dec 2014 | MYR | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,191,500 |
17 Dec 2014 | MYR | 0.235 | 0.28 | 0.235 | 0.27 | 0.27 | +0.035 (+14.89%) | 3,587,400 |
16 Dec 2014 | MYR | 0.21 | 0.24 | 0.21 | 0.235 | 0.235 | +0.015 (+6.82%) | 1,648,100 |
15 Dec 2014 | MYR | 0.22 | 0.24 | 0.215 | 0.22 | 0.22 | -0.02 (-8.33%) | 2,325,600 |
12 Dec 2014 | MYR | 0.25 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 1,075,900 |
11 Dec 2014 | MYR | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | -0.025 (-9.09%) | 1,928,500 |
10 Dec 2014 | MYR | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 2,241,800 |
9 Dec 2014 | MYR | 0.28 | 0.28 | 0.255 | 0.26 | 0.26 | -0.025 (-8.77%) | 2,778,500 |
8 Dec 2014 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,188,600 |
5 Dec 2014 | MYR | 0.285 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 4,853,700 |
4 Dec 2014 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,437,500 |
3 Dec 2014 | MYR | 0.305 | 0.31 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 4,172,200 |
2 Dec 2014 | MYR | 0.3 | 0.305 | 0.285 | 0.305 | 0.305 | +0.015 (+5.17%) | 2,794,100 |
1 Dec 2014 | MYR | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -0.04 (-12.12%) | 5,241,600 |
28 Nov 2014 | MYR | 0.325 | 0.34 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 5,319,900 |
27 Nov 2014 | MYR | 0.36 | 0.36 | 0.325 | 0.33 | 0.33 | -0.03 (-8.33%) | 6,769,800 |
26 Nov 2014 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 4,595,300 |
25 Nov 2014 | MYR | 0.375 | 0.375 | 0.345 | 0.345 | 0.345 | -0.025 (-6.76%) | 3,243,200 |
24 Nov 2014 | MYR | 0.37 | 0.385 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 8,749,000 |
21 Nov 2014 | MYR | 0.355 | 0.385 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 19,447,500 |
20 Nov 2014 | MYR | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 5,598,300 |
19 Nov 2014 | MYR | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,754,000 |
18 Nov 2014 | MYR | 0.34 | 0.36 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 10,816,600 |
17 Nov 2014 | MYR | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 3,014,100 |
14 Nov 2014 | MYR | 0.355 | 0.375 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 7,938,300 |
13 Nov 2014 | MYR | 0.385 | 0.385 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 6,248,100 |
12 Nov 2014 | MYR | 0.355 | 0.395 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 14,911,000 |
11 Nov 2014 | MYR | 0.39 | 0.39 | 0.355 | 0.355 | 0.355 | -0.03 (-7.79%) | 4,873,900 |
10 Nov 2014 | MYR | 0.415 | 0.415 | 0.38 | 0.385 | 0.385 | -0.03 (-7.23%) | 9,240,100 |