Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 405,000 |
21 Jul 2014 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | +0.015 (+7.69%) | 986,800 |
18 Jul 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 387,000 |
17 Jul 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 65,000 |
16 Jul 2014 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 466,000 |
14 Jul 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 300,500 |
11 Jul 2014 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
10 Jul 2014 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 217,500 |
9 Jul 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 21,100 |
8 Jul 2014 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 251,300 |
7 Jul 2014 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 395,200 |
4 Jul 2014 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 396,800 |
3 Jul 2014 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 264,000 |
2 Jul 2014 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 518,200 |
1 Jul 2014 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 60,200 |
30 Jun 2014 | MYR | 0.195 | 0.21 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,391,500 |
27 Jun 2014 | MYR | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 590,200 |
26 Jun 2014 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 50,000 |
25 Jun 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
24 Jun 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 100,000 |
23 Jun 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
20 Jun 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,000 |
19 Jun 2014 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 100,000 |
18 Jun 2014 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 110,400 |
17 Jun 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 130,000 |
16 Jun 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 3,200 |
13 Jun 2014 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
12 Jun 2014 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
11 Jun 2014 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 25,000 |
10 Jun 2014 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 5,000 |