Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2014 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 260,300 |
2 Oct 2014 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 775,000 |
1 Oct 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 1,407,900 |
30 Sep 2014 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,136,400 |
29 Sep 2014 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 675,700 |
26 Sep 2014 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,001,200 |
25 Sep 2014 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,300,000 |
24 Sep 2014 | MYR | 0.215 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 4,042,100 |
23 Sep 2014 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 604,100 |
22 Sep 2014 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,793,000 |
19 Sep 2014 | MYR | 0.22 | 0.235 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 3,738,800 |
18 Sep 2014 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,541,700 |
17 Sep 2014 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,501,000 |
15 Sep 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,164,900 |
12 Sep 2014 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,459,000 |
11 Sep 2014 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,046,500 |
10 Sep 2014 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,457,800 |
9 Sep 2014 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,219,900 |
8 Sep 2014 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 6,534,700 |
5 Sep 2014 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 4,144,600 |
4 Sep 2014 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 3,007,400 |
3 Sep 2014 | MYR | 0.22 | 0.235 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 4,873,700 |
2 Sep 2014 | MYR | 0.235 | 0.235 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 7,836,900 |
29 Aug 2014 | MYR | 0.255 | 0.255 | 0.225 | 0.235 | 0.235 | -0.025 (-9.62%) | 9,619,100 |
28 Aug 2014 | MYR | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 4,784,800 |
27 Aug 2014 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 9,539,300 |
26 Aug 2014 | MYR | 0.25 | 0.285 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 39,135,600 |
25 Aug 2014 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 4,317,400 |
22 Aug 2014 | MYR | 0.235 | 0.265 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 14,536,500 |
21 Aug 2014 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,648,000 |