Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 550,000 |
2 Dec 2014 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 489,300 |
1 Dec 2014 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.01 (-5.88%) | 674,400 |
28 Nov 2014 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 345,700 |
27 Nov 2014 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 353,000 |
26 Nov 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 69,000 |
25 Nov 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
24 Nov 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 146,200 |
21 Nov 2014 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 81,000 |
20 Nov 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 100,000 |
19 Nov 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 127,000 |
18 Nov 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 385,500 |
17 Nov 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 138,000 |
14 Nov 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 278,800 |
13 Nov 2014 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 258,000 |
12 Nov 2014 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 532,600 |
11 Nov 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 109,400 |
10 Nov 2014 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 302,000 |
7 Nov 2014 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 273,800 |
6 Nov 2014 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 296,400 |
5 Nov 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 130,300 |
4 Nov 2014 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 310,700 |
3 Nov 2014 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 195,600 |
31 Oct 2014 | MYR | 0.205 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 517,400 |
30 Oct 2014 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 458,200 |
29 Oct 2014 | MYR | 0.2 | 0.215 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 2,176,400 |
28 Oct 2014 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 707,500 |
27 Oct 2014 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.02 (+11.43%) | 1,278,000 |
24 Oct 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 305,000 |
22 Oct 2014 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |