Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2014 | MYR | 0.435 | 0.445 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 13,223,200 |
6 Nov 2014 | MYR | 0.435 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 26,334,200 |
5 Nov 2014 | MYR | 0.43 | 0.45 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 25,006,100 |
4 Nov 2014 | MYR | 0.415 | 0.44 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 35,007,100 |
3 Nov 2014 | MYR | 0.4 | 0.43 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 27,493,400 |
31 Oct 2014 | MYR | 0.405 | 0.42 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 11,043,200 |
30 Oct 2014 | MYR | 0.385 | 0.425 | 0.375 | 0.4 | 0.4 | +0.015 (+3.90%) | 52,263,900 |
29 Oct 2014 | MYR | 0.34 | 0.39 | 0.335 | 0.385 | 0.385 | +0.05 (+14.93%) | 45,931,100 |
28 Oct 2014 | MYR | 0.355 | 0.355 | 0.32 | 0.335 | 0.335 | -0.01 (-2.90%) | 8,736,000 |
27 Oct 2014 | MYR | 0.285 | 0.35 | 0.285 | 0.345 | 0.345 | +0.06 (+21.05%) | 41,845,800 |
24 Oct 2014 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,338,900 |
22 Oct 2014 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 724,500 |
20 Oct 2014 | MYR | 0.295 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,402,200 |
17 Oct 2014 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 8,978,700 |
16 Oct 2014 | MYR | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.02 (-6.67%) | 2,583,700 |
15 Oct 2014 | MYR | 0.32 | 0.325 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 3,451,300 |
14 Oct 2014 | MYR | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 6,038,300 |
13 Oct 2014 | MYR | 0.295 | 0.33 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 24,633,100 |
10 Oct 2014 | MYR | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 5,811,200 |
9 Oct 2014 | MYR | 0.31 | 0.325 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 8,222,300 |
8 Oct 2014 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 5,496,600 |
7 Oct 2014 | MYR | 0.345 | 0.345 | 0.3 | 0.31 | 0.31 | -0.025 (-7.46%) | 6,787,600 |
3 Oct 2014 | MYR | 0.34 | 0.355 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 5,211,700 |
2 Oct 2014 | MYR | 0.335 | 0.365 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 11,111,200 |
1 Oct 2014 | MYR | 0.37 | 0.375 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 7,985,000 |
30 Sep 2014 | MYR | 0.375 | 0.39 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 5,873,300 |
29 Sep 2014 | MYR | 0.39 | 0.405 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 8,052,900 |
26 Sep 2014 | MYR | 0.4 | 0.415 | 0.375 | 0.39 | 0.39 | -0.01 (-2.50%) | 14,613,100 |
25 Sep 2014 | MYR | 0.435 | 0.435 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 8,744,300 |