Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2014 | MYR | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | -0.003 (-1.03%) | 18,000 |
27 Oct 2014 | MYR | 0.3267 | 0.3267 | 0.31 | 0.32 | 0.32 | +0.003 (+1.04%) | 85,800 |
24 Oct 2014 | MYR | 0.32 | 0.32 | 0.3133 | 0.3167 | 0.3167 | 0.0 (0.0%) | 186,750 |
22 Oct 2014 | MYR | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 0.0 (0.0%) | 0 |
20 Oct 2014 | MYR | 0.3133 | 0.3167 | 0.3133 | 0.3167 | 0.3167 | +0.003 (+1.09%) | 57,750 |
17 Oct 2014 | MYR | 0.3067 | 0.3133 | 0.3067 | 0.3133 | 0.3133 | +0.01 (+3.30%) | 72,000 |
16 Oct 2014 | MYR | 0.32 | 0.32 | 0.3033 | 0.3033 | 0.3033 | -0.013 (-4.23%) | 805,050 |
15 Oct 2014 | MYR | 0.3133 | 0.3267 | 0.3133 | 0.3167 | 0.3167 | 0.0 (0.0%) | 306,600 |
14 Oct 2014 | MYR | 0.32 | 0.32 | 0.3167 | 0.3167 | 0.3167 | -0.003 (-1.03%) | 335,850 |
13 Oct 2014 | MYR | 0.3233 | 0.3233 | 0.32 | 0.32 | 0.32 | -0.003 (-1.02%) | 443,850 |
10 Oct 2014 | MYR | 0.32 | 0.3267 | 0.32 | 0.3233 | 0.3233 | 0.0 (0.0%) | 616,500 |
9 Oct 2014 | MYR | 0.3267 | 0.33 | 0.3233 | 0.3233 | 0.3233 | +0.003 (+1.03%) | 188,700 |
8 Oct 2014 | MYR | 0.32 | 0.3233 | 0.32 | 0.32 | 0.32 | -0.003 (-1.02%) | 693,300 |
7 Oct 2014 | MYR | 0.3267 | 0.3367 | 0.3233 | 0.3233 | 0.3233 | 0.0 (0.0%) | 1,995,900 |
3 Oct 2014 | MYR | 0.3267 | 0.3267 | 0.3233 | 0.3233 | 0.3233 | +0.003 (+1.03%) | 211,650 |
2 Oct 2014 | MYR | 0.3267 | 0.3267 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 269,850 |
1 Oct 2014 | MYR | 0.3267 | 0.33 | 0.3233 | 0.33 | 0.33 | 0.0 (0.0%) | 286,950 |
30 Sep 2014 | MYR | 0.33 | 0.33 | 0.3267 | 0.33 | 0.33 | 0.0 (0.0%) | 190,200 |
29 Sep 2014 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.33 | 0.33 | +0.003 (+1.01%) | 195,000 |
26 Sep 2014 | MYR | 0.3267 | 0.3267 | 0.3233 | 0.3267 | 0.3267 | +0.003 (+1.05%) | 61,500 |
25 Sep 2014 | MYR | 0.33 | 0.33 | 0.3233 | 0.3233 | 0.3233 | -0.003 (-1.04%) | 129,450 |
24 Sep 2014 | MYR | 0.33 | 0.33 | 0.3267 | 0.3267 | 0.3267 | -0.003 (-1%) | 438,000 |
23 Sep 2014 | MYR | 0.33 | 0.33 | 0.3267 | 0.33 | 0.33 | -0.003 (-0.99%) | 52,500 |
22 Sep 2014 | MYR | 0.3267 | 0.3367 | 0.3267 | 0.3333 | 0.3333 | +0.007 (+2.02%) | 695,250 |
19 Sep 2014 | MYR | 0.33 | 0.33 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 499,500 |
18 Sep 2014 | MYR | 0.3267 | 0.33 | 0.3267 | 0.3267 | 0.3267 | -0.003 (-1%) | 223,500 |
17 Sep 2014 | MYR | 0.3333 | 0.3333 | 0.3267 | 0.33 | 0.33 | -0.003 (-0.99%) | 365,100 |
15 Sep 2014 | MYR | 0.3333 | 0.34 | 0.3333 | 0.3333 | 0.3333 | -0.003 (-1.01%) | 201,000 |
12 Sep 2014 | MYR | 0.3367 | 0.34 | 0.3333 | 0.3367 | 0.3367 | 0.0 (0.0%) | 1,032,000 |