Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 160,000 |
20 Oct 2014 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 464,500 |
17 Oct 2014 | MYR | 0.155 | 0.175 | 0.155 | 0.175 | 0.175 | +0.015 (+9.38%) | 577,000 |
16 Oct 2014 | MYR | 0.17 | 0.17 | 0.155 | 0.16 | 0.16 | -0.01 (-5.88%) | 1,495,500 |
15 Oct 2014 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 499,400 |
14 Oct 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 293,000 |
13 Oct 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 325,000 |
10 Oct 2014 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 805,000 |
9 Oct 2014 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 433,400 |
8 Oct 2014 | MYR | 0.195 | 0.195 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 795,000 |
7 Oct 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,089,100 |
3 Oct 2014 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 567,900 |
2 Oct 2014 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 281,500 |
1 Oct 2014 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,113,500 |
30 Sep 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 532,200 |
29 Sep 2014 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.01 (+4.76%) | 505,100 |
26 Sep 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 223,300 |
25 Sep 2014 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,083,000 |
24 Sep 2014 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 1,913,300 |
23 Sep 2014 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 258,900 |
22 Sep 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 789,200 |
19 Sep 2014 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 851,500 |
18 Sep 2014 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,783,100 |
17 Sep 2014 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 381,700 |
15 Sep 2014 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 742,000 |
12 Sep 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 664,000 |
11 Sep 2014 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 741,900 |
10 Sep 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 182,000 |
9 Sep 2014 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 565,000 |
8 Sep 2014 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 4,952,800 |