Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | MYR | 0.528 | 0.544 | 0.512 | 0.524 | 0.524 | -0.004 (-0.76%) | 6,439,875 |
7 Oct 2014 | MYR | 0.544 | 0.572 | 0.516 | 0.528 | 0.528 | -0.004 (-0.75%) | 10,158,500 |
3 Oct 2014 | MYR | 0.6 | 0.6 | 0.512 | 0.532 | 0.532 | -0.036 (-6.34%) | 22,657,875 |
2 Oct 2014 | MYR | 0.568 | 0.568 | 0.568 | 0.568 | 0.568 | 0.0 (0.0%) | 0 |
1 Oct 2014 | MYR | 0.568 | 0.568 | 0.568 | 0.568 | 0.568 | 0.0 (0.0%) | 0 |
30 Sep 2014 | MYR | 0.568 | 0.568 | 0.568 | 0.568 | 0.568 | 0.0 (0.0%) | 0 |
29 Sep 2014 | MYR | 0.484 | 0.576 | 0.484 | 0.568 | 0.568 | +0.084 (+17.36%) | 47,956,875 |
26 Sep 2014 | MYR | 0.48 | 0.484 | 0.476 | 0.484 | 0.484 | +0.004 (+0.83%) | 2,069,250 |
25 Sep 2014 | MYR | 0.48 | 0.484 | 0.476 | 0.48 | 0.48 | +0.004 (+0.84%) | 1,117,625 |
24 Sep 2014 | MYR | 0.488 | 0.492 | 0.472 | 0.476 | 0.476 | -0.008 (-1.65%) | 2,608,750 |
23 Sep 2014 | MYR | 0.496 | 0.496 | 0.484 | 0.484 | 0.484 | -0.012 (-2.42%) | 3,964,750 |
22 Sep 2014 | MYR | 0.476 | 0.5 | 0.476 | 0.496 | 0.496 | +0.02 (+4.20%) | 3,732,750 |
19 Sep 2014 | MYR | 0.48 | 0.48 | 0.476 | 0.476 | 0.476 | 0.0 (0.0%) | 384,500 |
18 Sep 2014 | MYR | 0.488 | 0.488 | 0.476 | 0.476 | 0.476 | -0.012 (-2.46%) | 2,026,750 |
17 Sep 2014 | MYR | 0.488 | 0.488 | 0.484 | 0.488 | 0.488 | +0.004 (+0.83%) | 200,875 |
15 Sep 2014 | MYR | 0.488 | 0.488 | 0.484 | 0.484 | 0.484 | 0.0 (0.0%) | 543,750 |
12 Sep 2014 | MYR | 0.488 | 0.492 | 0.484 | 0.484 | 0.484 | -0.008 (-1.63%) | 501,250 |
11 Sep 2014 | MYR | 0.488 | 0.5 | 0.484 | 0.492 | 0.492 | +0.008 (+1.65%) | 2,474,250 |
10 Sep 2014 | MYR | 0.476 | 0.492 | 0.476 | 0.484 | 0.484 | +0.008 (+1.68%) | 3,454,375 |
9 Sep 2014 | MYR | 0.476 | 0.476 | 0.472 | 0.476 | 0.476 | 0.0 (0.0%) | 122,375 |
8 Sep 2014 | MYR | 0.476 | 0.48 | 0.476 | 0.476 | 0.476 | 0.0 (0.0%) | 845,750 |
5 Sep 2014 | MYR | 0.476 | 0.48 | 0.476 | 0.476 | 0.476 | +0.004 (+0.85%) | 552,250 |
4 Sep 2014 | MYR | 0.472 | 0.476 | 0.468 | 0.472 | 0.472 | 0.0 (0.0%) | 619,250 |
3 Sep 2014 | MYR | 0.476 | 0.484 | 0.472 | 0.472 | 0.472 | -0.004 (-0.84%) | 717,125 |
2 Sep 2014 | MYR | 0.48 | 0.48 | 0.472 | 0.476 | 0.476 | 0.0 (0.0%) | 843,125 |
29 Aug 2014 | MYR | 0.48 | 0.48 | 0.464 | 0.476 | 0.476 | -0.004 (-0.83%) | 1,013,500 |
28 Aug 2014 | MYR | 0.484 | 0.496 | 0.48 | 0.48 | 0.48 | -0.008 (-1.64%) | 3,459,000 |
27 Aug 2014 | MYR | 0.476 | 0.488 | 0.476 | 0.488 | 0.488 | +0.012 (+2.52%) | 2,168,500 |
26 Aug 2014 | MYR | 0.472 | 0.476 | 0.464 | 0.476 | 0.476 | +0.012 (+2.59%) | 606,250 |
25 Aug 2014 | MYR | 0.464 | 0.472 | 0.464 | 0.464 | 0.464 | -0.008 (-1.69%) | 192,500 |