Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2014 | MYR | 0.092 | 0.094 | 0.092 | 0.094 | 0.094 | -0.003 (-3.09%) | 671,000 |
22 Dec 2014 | MYR | 0.092 | 0.0975 | 0.092 | 0.097 | 0.097 | +0.003 (+3.19%) | 1,902,000 |
19 Dec 2014 | MYR | 0.094 | 0.099 | 0.092 | 0.094 | 0.094 | -0.004 (-4.57%) | 2,950,000 |
18 Dec 2014 | MYR | 0.0985 | 0.101 | 0.0955 | 0.0985 | 0.0985 | -0.003 (-2.48%) | 1,066,000 |
17 Dec 2014 | MYR | 0.099 | 0.101 | 0.097 | 0.101 | 0.101 | +0.002 (+1.51%) | 163,000 |
16 Dec 2014 | MYR | 0.1 | 0.1 | 0.0935 | 0.0995 | 0.0995 | -0.003 (-2.45%) | 466,000 |
15 Dec 2014 | MYR | 0.1 | 0.102 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 253,000 |
12 Dec 2014 | MYR | 0.096 | 0.102 | 0.096 | 0.102 | 0.102 | -0.002 (-1.92%) | 378,000 |
11 Dec 2014 | MYR | 0.1 | 0.105 | 0.097 | 0.104 | 0.104 | -0.004 (-3.70%) | 493,000 |
10 Dec 2014 | MYR | 0.101 | 0.108 | 0.1 | 0.108 | 0.108 | +0.006 (+5.88%) | 156,000 |
9 Dec 2014 | MYR | 0.107 | 0.107 | 0.1 | 0.102 | 0.102 | -0.003 (-2.86%) | 274,000 |
8 Dec 2014 | MYR | 0.103 | 0.105 | 0.103 | 0.105 | 0.105 | -0.001 (-0.94%) | 42,000 |
5 Dec 2014 | MYR | 0.102 | 0.107 | 0.102 | 0.106 | 0.106 | +0.003 (+2.91%) | 178,000 |
4 Dec 2014 | MYR | 0.107 | 0.107 | 0.102 | 0.103 | 0.103 | +0.001 (+0.98%) | 610,000 |
3 Dec 2014 | MYR | 0.11 | 0.111 | 0.102 | 0.102 | 0.102 | -0.002 (-1.92%) | 104,000 |
2 Dec 2014 | MYR | 0.102 | 0.111 | 0.102 | 0.104 | 0.104 | +0.002 (+1.96%) | 318,000 |
1 Dec 2014 | MYR | 0.109 | 0.109 | 0.101 | 0.102 | 0.102 | -0.008 (-7.27%) | 1,310,000 |
28 Nov 2014 | MYR | 0.109 | 0.117 | 0.109 | 0.11 | 0.11 | -0.004 (-3.51%) | 231,000 |
27 Nov 2014 | MYR | 0.112 | 0.115 | 0.107 | 0.114 | 0.114 | -0.005 (-4.20%) | 503,000 |
26 Nov 2014 | MYR | 0.123 | 0.123 | 0.115 | 0.119 | 0.119 | -0.001 (-0.83%) | 98,000 |
25 Nov 2014 | MYR | 0.124 | 0.128 | 0.118 | 0.12 | 0.12 | -0.002 (-1.64%) | 223,000 |
24 Nov 2014 | MYR | 0.122 | 0.122 | 0.118 | 0.122 | 0.122 | +0.001 (+0.83%) | 13,000 |
21 Nov 2014 | MYR | 0.122 | 0.123 | 0.118 | 0.121 | 0.121 | 0.0 (0.0%) | 115,000 |
20 Nov 2014 | MYR | 0.125 | 0.125 | 0.115 | 0.121 | 0.121 | -0.005 (-3.97%) | 408,000 |
19 Nov 2014 | MYR | 0.111 | 0.128 | 0.11 | 0.126 | 0.126 | +0.008 (+6.78%) | 776,000 |
18 Nov 2014 | MYR | 0.114 | 0.12 | 0.114 | 0.118 | 0.118 | +0.004 (+3.51%) | 104,000 |
17 Nov 2014 | MYR | 0.11 | 0.114 | 0.108 | 0.114 | 0.114 | +0.004 (+3.64%) | 494,000 |
14 Nov 2014 | MYR | 0.106 | 0.11 | 0.106 | 0.11 | 0.11 | 0.0 (0.0%) | 991,000 |
13 Nov 2014 | MYR | 0.114 | 0.116 | 0.11 | 0.11 | 0.11 | -0.006 (-5.17%) | 252,000 |
12 Nov 2014 | MYR | 0.118 | 0.118 | 0.114 | 0.116 | 0.116 | 0.0 (0.0%) | 327,000 |