Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 785,910 |
14 Nov 2014 | MYR | 0.1913 | 0.1913 | 0.1869 | 0.1913 | 0.1913 | +0.004 (+2.35%) | 279,052 |
13 Nov 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 1,098,903 |
12 Nov 2014 | MYR | 0.1869 | 0.1958 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 1,171,391 |
11 Nov 2014 | MYR | 0.1958 | 0.2002 | 0.1913 | 0.1913 | 0.1913 | -0.004 (-2.30%) | 1,774,676 |
10 Nov 2014 | MYR | 0.2002 | 0.2002 | 0.1958 | 0.1958 | 0.1958 | 0.0 (0.0%) | 397,619 |
7 Nov 2014 | MYR | 0.2002 | 0.2002 | 0.1958 | 0.1958 | 0.1958 | -0.004 (-2.20%) | 480,334 |
6 Nov 2014 | MYR | 0.1958 | 0.2047 | 0.1958 | 0.2002 | 0.2002 | +0.009 (+4.65%) | 1,401,444 |
5 Nov 2014 | MYR | 0.2002 | 0.2002 | 0.1913 | 0.1913 | 0.1913 | -0.004 (-2.30%) | 934,820 |
4 Nov 2014 | MYR | 0.2047 | 0.2047 | 0.1958 | 0.1958 | 0.1958 | -0.009 (-4.35%) | 1,753,997 |
3 Nov 2014 | MYR | 0.2091 | 0.2091 | 0.2047 | 0.2047 | 0.2047 | -0.009 (-4.17%) | 472,018 |
31 Oct 2014 | MYR | 0.218 | 0.2225 | 0.2047 | 0.2136 | 0.2136 | -0.004 (-2.02%) | 2,626,444 |
30 Oct 2014 | MYR | 0.2091 | 0.2225 | 0.2091 | 0.218 | 0.218 | +0.013 (+6.50%) | 8,711,771 |
29 Oct 2014 | MYR | 0.1913 | 0.2091 | 0.1913 | 0.2047 | 0.2047 | +0.013 (+7.00%) | 3,981,249 |
28 Oct 2014 | MYR | 0.1913 | 0.1913 | 0.1869 | 0.1913 | 0.1913 | 0.0 (0.0%) | 1,602,277 |
27 Oct 2014 | MYR | 0.1869 | 0.2002 | 0.1869 | 0.1913 | 0.1913 | +0.004 (+2.35%) | 2,135,882 |
24 Oct 2014 | MYR | 0.1913 | 0.1913 | 0.1824 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 3,686,462 |
22 Oct 2014 | MYR | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 0.1958 | 0.1958 | 0.1869 | 0.1913 | 0.1913 | 0.0 (0.0%) | 1,113,625 |
20 Oct 2014 | MYR | 0.1958 | 0.2091 | 0.1913 | 0.1913 | 0.1913 | 0.0 (0.0%) | 12,128,621 |
17 Oct 2014 | MYR | 0.1913 | 0.1958 | 0.1869 | 0.1913 | 0.1913 | 0.0 (0.0%) | 994,834 |
16 Oct 2014 | MYR | 0.1869 | 0.1958 | 0.1824 | 0.1913 | 0.1913 | 0.0 (0.0%) | 5,069,700 |
15 Oct 2014 | MYR | 0.2002 | 0.2002 | 0.1913 | 0.1913 | 0.1913 | -0.009 (-4.45%) | 341,538 |
14 Oct 2014 | MYR | 0.2002 | 0.2002 | 0.1958 | 0.2002 | 0.2002 | -0.009 (-4.26%) | 1,173,976 |
13 Oct 2014 | MYR | 0.2091 | 0.2091 | 0.2002 | 0.2091 | 0.2091 | 0.0 (0.0%) | 247,360 |
10 Oct 2014 | MYR | 0.2047 | 0.2091 | 0.2047 | 0.2091 | 0.2091 | +0.004 (+2.15%) | 1,093,621 |
9 Oct 2014 | MYR | 0.2091 | 0.2136 | 0.2047 | 0.2047 | 0.2047 | 0.0 (0.0%) | 637,898 |
8 Oct 2014 | MYR | 0.2091 | 0.2136 | 0.2002 | 0.2047 | 0.2047 | -0.004 (-2.10%) | 2,224,554 |
7 Oct 2014 | MYR | 0.2136 | 0.218 | 0.2091 | 0.2091 | 0.2091 | -0.004 (-2.11%) | 408,295 |
3 Oct 2014 | MYR | 0.218 | 0.218 | 0.2136 | 0.2136 | 0.2136 | -0.004 (-2.02%) | 421,894 |