Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | MYR | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 3,073,200 |
7 Nov 2014 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 78,100 |
6 Nov 2014 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 1,812,700 |
5 Nov 2014 | MYR | 2.11 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 780,100 |
4 Nov 2014 | MYR | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 681,900 |
3 Nov 2014 | MYR | 2.16 | 2.16 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 616,100 |
31 Oct 2014 | MYR | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -0.07 (-3.20%) | 768,700 |
30 Oct 2014 | MYR | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 206,100 |
29 Oct 2014 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 343,100 |
28 Oct 2014 | MYR | 2.13 | 2.2 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 309,300 |
27 Oct 2014 | MYR | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 748,000 |
24 Oct 2014 | MYR | 2.13 | 2.16 | 2.11 | 2.13 | 2.13 | -0.06 (-2.74%) | 226,500 |
22 Oct 2014 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 2.18 | 2.2 | 2.1 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,051,000 |
20 Oct 2014 | MYR | 2.13 | 2.19 | 2.13 | 2.18 | 2.18 | +0.05 (+2.35%) | 1,332,700 |
17 Oct 2014 | MYR | 2.1 | 2.13 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 911,100 |
16 Oct 2014 | MYR | 2.06 | 2.11 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 1,207,100 |
15 Oct 2014 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 318,000 |
14 Oct 2014 | MYR | 2.08 | 2.1 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 819,500 |
13 Oct 2014 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 626,400 |
10 Oct 2014 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 647,900 |
9 Oct 2014 | MYR | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 228,100 |
8 Oct 2014 | MYR | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,311,200 |
7 Oct 2014 | MYR | 2.11 | 2.11 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 744,100 |
3 Oct 2014 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 161,800 |
2 Oct 2014 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 143,300 |
1 Oct 2014 | MYR | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 112,100 |
30 Sep 2014 | MYR | 2.1 | 2.17 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,478,600 |
29 Sep 2014 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 673,800 |
26 Sep 2014 | MYR | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 6,600 |