Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2014 | MYR | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | +0.01 (+0.42%) | 90,400 |
11 Nov 2014 | MYR | 2.44 | 2.44 | 2.37 | 2.37 | 2.37 | -0.05 (-2.07%) | 202,200 |
10 Nov 2014 | MYR | 2.43 | 2.46 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 694,500 |
7 Nov 2014 | MYR | 2.39 | 2.45 | 2.39 | 2.42 | 2.42 | +0.04 (+1.68%) | 431,300 |
6 Nov 2014 | MYR | 2.39 | 2.43 | 2.34 | 2.38 | 2.38 | +0.08 (+3.48%) | 1,095,400 |
5 Nov 2014 | MYR | 2.35 | 2.35 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 705,000 |
4 Nov 2014 | MYR | 2.38 | 2.4 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 268,800 |
3 Nov 2014 | MYR | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -0.03 (-1.24%) | 87,600 |
31 Oct 2014 | MYR | 2.44 | 2.44 | 2.37 | 2.41 | 2.41 | +0.04 (+1.69%) | 350,700 |
30 Oct 2014 | MYR | 2.45 | 2.47 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 880,200 |
29 Oct 2014 | MYR | 2.45 | 2.48 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 464,000 |
28 Oct 2014 | MYR | 2.4 | 2.43 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 353,100 |
27 Oct 2014 | MYR | 2.47 | 2.47 | 2.4 | 2.4 | 2.4 | -0.07 (-2.83%) | 214,900 |
24 Oct 2014 | MYR | 2.33 | 2.5 | 2.33 | 2.47 | 2.47 | +0.22 (+9.78%) | 860,800 |
22 Oct 2014 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 247,500 |
20 Oct 2014 | MYR | 2.25 | 2.29 | 2.23 | 2.29 | 2.29 | +0.04 (+1.78%) | 511,600 |
17 Oct 2014 | MYR | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | +0.12 (+5.63%) | 710,900 |
16 Oct 2014 | MYR | 2.17 | 2.18 | 2.1 | 2.13 | 2.13 | -0.07 (-3.18%) | 1,223,600 |
15 Oct 2014 | MYR | 2.22 | 2.25 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 909,800 |
14 Oct 2014 | MYR | 2.16 | 2.24 | 2.1 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,210,200 |
13 Oct 2014 | MYR | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -0.06 (-2.67%) | 770,100 |
10 Oct 2014 | MYR | 2.27 | 2.27 | 2.22 | 2.25 | 2.25 | -0.04 (-1.75%) | 829,500 |
9 Oct 2014 | MYR | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | +0.05 (+2.23%) | 1,768,500 |
8 Oct 2014 | MYR | 2.3 | 2.3 | 2.19 | 2.24 | 2.24 | -0.09 (-3.86%) | 1,866,900 |
7 Oct 2014 | MYR | 2.44 | 2.45 | 2.31 | 2.33 | 2.33 | -0.13 (-5.28%) | 2,043,400 |
3 Oct 2014 | MYR | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -0.07 (-2.77%) | 1,392,900 |
2 Oct 2014 | MYR | 2.6 | 2.64 | 2.5 | 2.53 | 2.53 | -0.08 (-3.07%) | 899,300 |
1 Oct 2014 | MYR | 2.62 | 2.65 | 2.61 | 2.61 | 2.61 | -0.01 (-0.38%) | 61,600 |
30 Sep 2014 | MYR | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 231,800 |