Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2014 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 31,000 |
6 Nov 2014 | MYR | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 165,000 |
5 Nov 2014 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 90,900 |
4 Nov 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 20,000 |
3 Nov 2014 | MYR | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 360,200 |
31 Oct 2014 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 126,400 |
30 Oct 2014 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 98,300 |
29 Oct 2014 | MYR | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 119,400 |
28 Oct 2014 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 215,600 |
27 Oct 2014 | MYR | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 257,100 |
24 Oct 2014 | MYR | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 498,500 |
22 Oct 2014 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 54,700 |
20 Oct 2014 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
17 Oct 2014 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.025 (+6.02%) | 351,000 |
16 Oct 2014 | MYR | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 198,500 |
15 Oct 2014 | MYR | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 488,900 |
14 Oct 2014 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 129,900 |
13 Oct 2014 | MYR | 0.45 | 0.455 | 0.43 | 0.44 | 0.44 | +0.025 (+6.02%) | 537,000 |
10 Oct 2014 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 83,000 |
9 Oct 2014 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 95,300 |
8 Oct 2014 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 235,500 |
7 Oct 2014 | MYR | 0.435 | 0.45 | 0.43 | 0.43 | 0.43 | +0.015 (+3.61%) | 386,000 |
3 Oct 2014 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 114,600 |
2 Oct 2014 | MYR | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 357,500 |
1 Oct 2014 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 157,000 |
30 Sep 2014 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 481,000 |
29 Sep 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 72,000 |
26 Sep 2014 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 66,000 |
25 Sep 2014 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 236,000 |