Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,337,000 |
27 Jun 2014 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 241,100 |
26 Jun 2014 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 511,100 |
25 Jun 2014 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 595,600 |
24 Jun 2014 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 1,721,000 |
23 Jun 2014 | MYR | 0.155 | 0.165 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 1,290,100 |
20 Jun 2014 | MYR | 0.145 | 0.155 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 1,312,500 |
19 Jun 2014 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 272,700 |
18 Jun 2014 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 449,700 |
17 Jun 2014 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 1,060,400 |
16 Jun 2014 | MYR | 0.145 | 0.155 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 255,200 |
13 Jun 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 279,300 |
12 Jun 2014 | MYR | 0.165 | 0.165 | 0.15 | 0.16 | 0.16 | -0.005 (-3.03%) | 722,400 |
11 Jun 2014 | MYR | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 1,209,100 |
10 Jun 2014 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 432,400 |
9 Jun 2014 | MYR | 0.155 | 0.155 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 948,000 |
6 Jun 2014 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 2,551,900 |
5 Jun 2014 | MYR | 0.125 | 0.15 | 0.125 | 0.14 | 0.14 | +0.015 (+12%) | 3,602,900 |
4 Jun 2014 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 229,200 |
3 Jun 2014 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 446,600 |
2 Jun 2014 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 150,000 |
30 May 2014 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 132,500 |
29 May 2014 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 384,900 |
28 May 2014 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 340,200 |
27 May 2014 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 16,000 |
26 May 2014 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 380,100 |
23 May 2014 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 367,600 |
22 May 2014 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 140,800 |
21 May 2014 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 128,400 |
20 May 2014 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | +0.015 (+11.54%) | 2,172,400 |