Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2014 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
24 Nov 2014 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
21 Nov 2014 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.12 (-2.41%) | 1,100 |
20 Nov 2014 | MYR | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
19 Nov 2014 | MYR | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | +0.09 (+1.84%) | 1,709,500 |
18 Nov 2014 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.05 (-1.01%) | 206,500 |
17 Nov 2014 | MYR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.02 (-0.40%) | 90,000 |
14 Nov 2014 | MYR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,000 |
13 Nov 2014 | MYR | 4.8 | 4.94 | 4.8 | 4.94 | 4.94 | +0.1 (+2.07%) | 319,000 |
12 Nov 2014 | MYR | 4.8 | 4.84 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 64,600 |
11 Nov 2014 | MYR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 226,000 |
10 Nov 2014 | MYR | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | +0.08 (+1.64%) | 358,300 |
7 Nov 2014 | MYR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 50,000 |
6 Nov 2014 | MYR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.01 (+0.21%) | 205,200 |
5 Nov 2014 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.13 (-2.61%) | 200,000 |
4 Nov 2014 | MYR | 4.96 | 5 | 4.85 | 4.99 | 4.99 | +0.03 (+0.60%) | 782,000 |
3 Nov 2014 | MYR | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | +0.1 (+2.06%) | 751,000 |
31 Oct 2014 | MYR | 4.86 | 4.93 | 4.82 | 4.86 | 4.86 | -0.1 (-2.02%) | 832,600 |
30 Oct 2014 | MYR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | +0.1 (+2.06%) | 624,000 |
29 Oct 2014 | MYR | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | +0.01 (+0.21%) | 847,000 |
28 Oct 2014 | MYR | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | -0.14 (-2.81%) | 315,000 |
27 Oct 2014 | MYR | 4.98 | 4.99 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 426,000 |
24 Oct 2014 | MYR | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 201,000 |
22 Oct 2014 | MYR | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 4.99 | 5 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 895,500 |
20 Oct 2014 | MYR | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | +0.06 (+1.22%) | 225,500 |
17 Oct 2014 | MYR | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.07 (-1.40%) | 930,000 |
16 Oct 2014 | MYR | 4.95 | 5.01 | 4.95 | 5 | 5 | +0.07 (+1.42%) | 709,500 |
15 Oct 2014 | MYR | 4.99 | 5 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 391,000 |
14 Oct 2014 | MYR | 4.93 | 5 | 4.91 | 5 | 5 | 0.0 (0.0%) | 405,700 |