Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2014 | MYR | 0.22 | 0.235 | 0.21 | 0.235 | 0.235 | +0.015 (+6.82%) | 19,453,800 |
17 Nov 2014 | MYR | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 8,895,700 |
14 Nov 2014 | MYR | 0.26 | 0.265 | 0.225 | 0.23 | 0.23 | -0.03 (-11.54%) | 40,130,300 |
13 Nov 2014 | MYR | 0.21 | 0.265 | 0.21 | 0.26 | 0.26 | +0.06 (+30%) | 73,939,200 |
12 Nov 2014 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 1,726,700 |
11 Nov 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 7,913,200 |
10 Nov 2014 | MYR | 0.18 | 0.2 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 5,739,600 |
7 Nov 2014 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 408,000 |
6 Nov 2014 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 531,000 |
5 Nov 2014 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 738,100 |
4 Nov 2014 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 227,200 |
3 Nov 2014 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 249,000 |
31 Oct 2014 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 474,700 |
30 Oct 2014 | MYR | 0.19 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 996,300 |
29 Oct 2014 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 693,100 |
28 Oct 2014 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 515,000 |
27 Oct 2014 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 924,400 |
24 Oct 2014 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | +0.03 (+17.65%) | 4,055,300 |
22 Oct 2014 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 453,000 |
20 Oct 2014 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 500,000 |
17 Oct 2014 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 368,900 |
16 Oct 2014 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,263,700 |
15 Oct 2014 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 296,700 |
14 Oct 2014 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 502,000 |
13 Oct 2014 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 911,600 |
10 Oct 2014 | MYR | 0.175 | 0.175 | 0.165 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,569,500 |
9 Oct 2014 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 883,300 |
8 Oct 2014 | MYR | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,235,600 |
7 Oct 2014 | MYR | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 1,362,900 |