Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2014 | MYR | 0.584 | 0.584 | 0.58 | 0.584 | 0.584 | -0.004 (-0.68%) | 1,433,250 |
19 Nov 2014 | MYR | 0.588 | 0.596 | 0.588 | 0.588 | 0.588 | -0.004 (-0.68%) | 1,701,125 |
18 Nov 2014 | MYR | 0.588 | 0.596 | 0.58 | 0.592 | 0.592 | +0.012 (+2.07%) | 1,793,250 |
17 Nov 2014 | MYR | 0.584 | 0.588 | 0.576 | 0.58 | 0.58 | 0.0 (0.0%) | 1,006,125 |
14 Nov 2014 | MYR | 0.596 | 0.596 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 905,375 |
13 Nov 2014 | MYR | 0.6 | 0.608 | 0.596 | 0.6 | 0.6 | 0.0 (0.0%) | 1,938,625 |
12 Nov 2014 | MYR | 0.588 | 0.608 | 0.58 | 0.6 | 0.6 | +0.012 (+2.04%) | 2,216,875 |
11 Nov 2014 | MYR | 0.592 | 0.596 | 0.576 | 0.588 | 0.588 | -0.004 (-0.68%) | 5,516,125 |
10 Nov 2014 | MYR | 0.604 | 0.612 | 0.584 | 0.592 | 0.592 | -0.012 (-1.99%) | 6,130,875 |
7 Nov 2014 | MYR | 0.608 | 0.612 | 0.596 | 0.604 | 0.604 | 0.0 (0.0%) | 4,961,750 |
6 Nov 2014 | MYR | 0.608 | 0.612 | 0.592 | 0.604 | 0.604 | +0.004 (+0.67%) | 2,854,125 |
5 Nov 2014 | MYR | 0.612 | 0.624 | 0.6 | 0.6 | 0.6 | -0.008 (-1.32%) | 6,987,625 |
4 Nov 2014 | MYR | 0.588 | 0.628 | 0.584 | 0.608 | 0.608 | +0.024 (+4.11%) | 16,193,875 |
3 Nov 2014 | MYR | 0.58 | 0.604 | 0.576 | 0.584 | 0.584 | +0.008 (+1.39%) | 9,513,875 |
31 Oct 2014 | MYR | 0.572 | 0.58 | 0.568 | 0.576 | 0.576 | +0.012 (+2.13%) | 4,890,625 |
30 Oct 2014 | MYR | 0.556 | 0.572 | 0.548 | 0.564 | 0.564 | +0.008 (+1.44%) | 8,499,000 |
29 Oct 2014 | MYR | 0.544 | 0.564 | 0.544 | 0.556 | 0.556 | +0.02 (+3.73%) | 4,324,750 |
28 Oct 2014 | MYR | 0.56 | 0.576 | 0.536 | 0.536 | 0.536 | -0.016 (-2.90%) | 9,352,500 |
27 Oct 2014 | MYR | 0.532 | 0.568 | 0.532 | 0.552 | 0.552 | +0.02 (+3.76%) | 7,454,000 |
24 Oct 2014 | MYR | 0.528 | 0.536 | 0.524 | 0.532 | 0.532 | +0.02 (+3.91%) | 6,105,750 |
22 Oct 2014 | MYR | 0.512 | 0.512 | 0.512 | 0.512 | 0.512 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.512 | 0.516 | 0.504 | 0.512 | 0.512 | +0.004 (+0.79%) | 2,349,250 |
20 Oct 2014 | MYR | 0.492 | 0.516 | 0.492 | 0.508 | 0.508 | +0.02 (+4.10%) | 9,709,000 |
17 Oct 2014 | MYR | 0.464 | 0.488 | 0.464 | 0.488 | 0.488 | +0.024 (+5.17%) | 5,471,375 |
16 Oct 2014 | MYR | 0.472 | 0.48 | 0.464 | 0.464 | 0.464 | -0.012 (-2.52%) | 6,975,875 |
15 Oct 2014 | MYR | 0.488 | 0.508 | 0.476 | 0.476 | 0.476 | -0.012 (-2.46%) | 8,683,625 |
14 Oct 2014 | MYR | 0.5 | 0.5 | 0.48 | 0.488 | 0.488 | -0.016 (-3.17%) | 10,445,000 |
13 Oct 2014 | MYR | 0.512 | 0.52 | 0.504 | 0.504 | 0.504 | -0.008 (-1.56%) | 3,336,750 |
10 Oct 2014 | MYR | 0.516 | 0.536 | 0.5 | 0.512 | 0.512 | -0.016 (-3.03%) | 16,191,000 |
9 Oct 2014 | MYR | 0.536 | 0.544 | 0.528 | 0.528 | 0.528 | +0.004 (+0.76%) | 6,327,875 |