Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 27,000 |
7 Nov 2014 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 166,500 |
6 Nov 2014 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 13,000 |
5 Nov 2014 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 55,000 |
4 Nov 2014 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 32,700 |
3 Nov 2014 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 776,600 |
31 Oct 2014 | MYR | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 175,700 |
30 Oct 2014 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
29 Oct 2014 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 38,000 |
28 Oct 2014 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 42,000 |
27 Oct 2014 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 54,300 |
24 Oct 2014 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 6,000 |
22 Oct 2014 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 131,300 |
20 Oct 2014 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 93,000 |
17 Oct 2014 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 129,000 |
16 Oct 2014 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 254,100 |
15 Oct 2014 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 248,700 |
14 Oct 2014 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 39,000 |
13 Oct 2014 | MYR | 0.435 | 0.45 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 657,500 |
10 Oct 2014 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 808,500 |
9 Oct 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.01 (+2.25%) | 32,200 |
8 Oct 2014 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 175,500 |
7 Oct 2014 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 178,500 |
3 Oct 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 5,500 |
2 Oct 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,000 |
1 Oct 2014 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 68,600 |
30 Sep 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 16,800 |
29 Sep 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 7,000 |
26 Sep 2014 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 327,000 |