Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2014 | MYR | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 96,200 |
10 Nov 2014 | MYR | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 204,400 |
7 Nov 2014 | MYR | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,151,200 |
6 Nov 2014 | MYR | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | +0.03 (+1.42%) | 2,541,300 |
5 Nov 2014 | MYR | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 69,000 |
4 Nov 2014 | MYR | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -0.05 (-2.30%) | 1,464,300 |
3 Nov 2014 | MYR | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 122,800 |
31 Oct 2014 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 477,700 |
30 Oct 2014 | MYR | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 247,600 |
29 Oct 2014 | MYR | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 195,600 |
28 Oct 2014 | MYR | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 547,800 |
27 Oct 2014 | MYR | 2.16 | 2.19 | 2.14 | 2.19 | 2.19 | +0.03 (+1.39%) | 946,700 |
24 Oct 2014 | MYR | 2.11 | 2.18 | 2.11 | 2.16 | 2.16 | +0.11 (+5.37%) | 3,343,900 |
22 Oct 2014 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 1,490,900 |
20 Oct 2014 | MYR | 1.99 | 2.12 | 1.99 | 2.05 | 2.05 | +0.09 (+4.59%) | 2,313,400 |
17 Oct 2014 | MYR | 1.9 | 2 | 1.9 | 1.96 | 1.96 | +0.06 (+3.16%) | 1,232,400 |
16 Oct 2014 | MYR | 1.94 | 1.94 | 1.82 | 1.9 | 1.9 | -0.09 (-4.52%) | 4,295,600 |
15 Oct 2014 | MYR | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,272,600 |
14 Oct 2014 | MYR | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -0.13 (-6.16%) | 1,864,800 |
13 Oct 2014 | MYR | 2.1 | 2.11 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,240,200 |
10 Oct 2014 | MYR | 2.13 | 2.14 | 2.08 | 2.13 | 2.13 | -0.04 (-1.84%) | 2,009,000 |
9 Oct 2014 | MYR | 2.18 | 2.2 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,461,400 |
8 Oct 2014 | MYR | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -0.07 (-3.11%) | 1,662,900 |
7 Oct 2014 | MYR | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,058,300 |
3 Oct 2014 | MYR | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 937,500 |
2 Oct 2014 | MYR | 2.29 | 2.29 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 2,376,200 |
1 Oct 2014 | MYR | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 417,500 |
30 Sep 2014 | MYR | 2.29 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 544,100 |
29 Sep 2014 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 360,500 |