Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2014 | MYR | 0.1691 | 0.1824 | 0.1691 | 0.1735 | 0.1735 | -0.004 (-2.53%) | 264,105 |
29 Dec 2014 | MYR | 0.178 | 0.1824 | 0.1735 | 0.178 | 0.178 | 0.0 (0.0%) | 1,231,180 |
26 Dec 2014 | MYR | 0.1602 | 0.178 | 0.1602 | 0.178 | 0.178 | +0.009 (+5.26%) | 1,877,059 |
24 Dec 2014 | MYR | 0.1646 | 0.1691 | 0.1646 | 0.1691 | 0.1691 | +0.004 (+2.73%) | 50,573 |
23 Dec 2014 | MYR | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | -0.004 (-2.66%) | 22,477 |
22 Dec 2014 | MYR | 0.1691 | 0.178 | 0.1646 | 0.1691 | 0.1691 | -0.004 (-2.54%) | 1,634,868 |
19 Dec 2014 | MYR | 0.1691 | 0.1735 | 0.1646 | 0.1735 | 0.1735 | +0.009 (+5.41%) | 1,806,481 |
18 Dec 2014 | MYR | 0.1602 | 0.1646 | 0.1602 | 0.1646 | 0.1646 | +0.004 (+2.75%) | 600,025 |
17 Dec 2014 | MYR | 0.1602 | 0.1602 | 0.1557 | 0.1602 | 0.1602 | -0.004 (-2.67%) | 1,752,199 |
16 Dec 2014 | MYR | 0.1646 | 0.1646 | 0.1557 | 0.1646 | 0.1646 | 0.0 (0.0%) | 3,195,451 |
15 Dec 2014 | MYR | 0.1691 | 0.178 | 0.1646 | 0.1646 | 0.1646 | -0.009 (-5.13%) | 3,580,483 |
12 Dec 2014 | MYR | 0.1691 | 0.178 | 0.1691 | 0.1735 | 0.1735 | 0.0 (0.0%) | 1,989,781 |
11 Dec 2014 | MYR | 0.178 | 0.178 | 0.1735 | 0.1735 | 0.1735 | -0.009 (-4.88%) | 4,144,769 |
10 Dec 2014 | MYR | 0.1691 | 0.1869 | 0.1691 | 0.1824 | 0.1824 | 0.0 (0.0%) | 684,201 |
9 Dec 2014 | MYR | 0.178 | 0.1869 | 0.1646 | 0.1824 | 0.1824 | +0.004 (+2.47%) | 2,735,907 |
8 Dec 2014 | MYR | 0.1691 | 0.178 | 0.1691 | 0.178 | 0.178 | +0.004 (+2.59%) | 1,896,501 |
5 Dec 2014 | MYR | 0.1602 | 0.1735 | 0.1602 | 0.1735 | 0.1735 | +0.009 (+5.41%) | 1,185,889 |
4 Dec 2014 | MYR | 0.1691 | 0.1691 | 0.1646 | 0.1646 | 0.1646 | 0.0 (0.0%) | 359,632 |
3 Dec 2014 | MYR | 0.1691 | 0.1691 | 0.1646 | 0.1646 | 0.1646 | -0.004 (-2.66%) | 896,497 |
2 Dec 2014 | MYR | 0.1646 | 0.1735 | 0.1646 | 0.1691 | 0.1691 | 0.0 (0.0%) | 780,853 |
1 Dec 2014 | MYR | 0.178 | 0.1824 | 0.1646 | 0.1691 | 0.1691 | -0.018 (-9.52%) | 4,180,283 |
28 Nov 2014 | MYR | 0.1869 | 0.1869 | 0.178 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 439,651 |
27 Nov 2014 | MYR | 0.1913 | 0.1913 | 0.1869 | 0.1913 | 0.1913 | 0.0 (0.0%) | 305,238 |
26 Nov 2014 | MYR | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.0 (0.0%) | 599,013 |
25 Nov 2014 | MYR | 0.1958 | 0.2047 | 0.1913 | 0.1913 | 0.1913 | 0.0 (0.0%) | 2,860,992 |
24 Nov 2014 | MYR | 0.1869 | 0.2002 | 0.1869 | 0.1913 | 0.1913 | +0.004 (+2.35%) | 1,486,969 |
21 Nov 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 169,477 |
20 Nov 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1913 | 0.1913 | +0.004 (+2.35%) | 263,768 |
19 Nov 2014 | MYR | 0.1913 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 335,132 |
18 Nov 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1913 | 0.1913 | +0.004 (+2.35%) | 346,483 |