Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 314,100 |
19 Dec 2014 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 437,100 |
18 Dec 2014 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 302,500 |
17 Dec 2014 | MYR | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | +0.015 (+4.05%) | 314,500 |
16 Dec 2014 | MYR | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 414,900 |
15 Dec 2014 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 496,600 |
12 Dec 2014 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 131,400 |
11 Dec 2014 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 403,700 |
10 Dec 2014 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 173,800 |
9 Dec 2014 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 140,000 |
8 Dec 2014 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 9,000 |
5 Dec 2014 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 155,000 |
4 Dec 2014 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 165,000 |
3 Dec 2014 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 27,000 |
2 Dec 2014 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 96,000 |
1 Dec 2014 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 126,500 |
28 Nov 2014 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 825,000 |
27 Nov 2014 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 52,000 |
26 Nov 2014 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
25 Nov 2014 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 73,700 |
24 Nov 2014 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 87,000 |
21 Nov 2014 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 57,000 |
20 Nov 2014 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 64,000 |
19 Nov 2014 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 50,000 |
18 Nov 2014 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 12,000 |
17 Nov 2014 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 408,000 |
14 Nov 2014 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 90,000 |
13 Nov 2014 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 17,500 |
12 Nov 2014 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 39,000 |
11 Nov 2014 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 235,000 |