Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2014 | MYR | 0.18 | 0.19 | 0.18 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 2,087,200 |
25 Sep 2014 | MYR | 0.18 | 0.1825 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 914,000 |
24 Sep 2014 | MYR | 0.18 | 0.1825 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 407,600 |
23 Sep 2014 | MYR | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.0 (0.0%) | 238,000 |
22 Sep 2014 | MYR | 0.185 | 0.185 | 0.18 | 0.1825 | 0.1825 | 0.0 (0.0%) | 720,000 |
19 Sep 2014 | MYR | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.0 (0.0%) | 646,000 |
18 Sep 2014 | MYR | 0.185 | 0.185 | 0.1825 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 1,462,000 |
17 Sep 2014 | MYR | 0.1825 | 0.185 | 0.1825 | 0.185 | 0.185 | +0.003 (+1.37%) | 624,000 |
15 Sep 2014 | MYR | 0.1875 | 0.1875 | 0.1825 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 515,400 |
12 Sep 2014 | MYR | 0.1825 | 0.1875 | 0.1825 | 0.185 | 0.185 | +0.003 (+1.37%) | 1,579,200 |
11 Sep 2014 | MYR | 0.18 | 0.1825 | 0.18 | 0.1825 | 0.1825 | 0.0 (0.0%) | 840,000 |
10 Sep 2014 | MYR | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.0 (0.0%) | 523,600 |
9 Sep 2014 | MYR | 0.185 | 0.185 | 0.1825 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 1,043,400 |
8 Sep 2014 | MYR | 0.185 | 0.185 | 0.1825 | 0.185 | 0.185 | 0.0 (0.0%) | 706,000 |
5 Sep 2014 | MYR | 0.1875 | 0.1875 | 0.185 | 0.185 | 0.185 | -0.003 (-1.33%) | 1,180,800 |
4 Sep 2014 | MYR | 0.19 | 0.19 | 0.185 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 2,938,000 |
3 Sep 2014 | MYR | 0.1875 | 0.19 | 0.185 | 0.19 | 0.19 | +0.003 (+1.33%) | 1,716,000 |
2 Sep 2014 | MYR | 0.1775 | 0.1875 | 0.1775 | 0.1875 | 0.1875 | +0.01 (+5.63%) | 2,305,800 |
29 Aug 2014 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 1,052,600 |
28 Aug 2014 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 600,000 |
27 Aug 2014 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 421,800 |
26 Aug 2014 | MYR | 0.1775 | 0.1775 | 0.175 | 0.1775 | 0.1775 | -0.005 (-2.74%) | 441,400 |
25 Aug 2014 | MYR | 0.18 | 0.1825 | 0.18 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 88,000 |
22 Aug 2014 | MYR | 0.1825 | 0.1825 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 747,600 |
21 Aug 2014 | MYR | 0.1775 | 0.1825 | 0.1775 | 0.1825 | 0.1825 | +0.005 (+2.82%) | 1,400,000 |
20 Aug 2014 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 837,000 |
19 Aug 2014 | MYR | 0.18 | 0.18 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 600,000 |
18 Aug 2014 | MYR | 0.1775 | 0.18 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 832,400 |
15 Aug 2014 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 509,800 |
14 Aug 2014 | MYR | 0.1775 | 0.1825 | 0.1775 | 0.18 | 0.18 | +0.003 (+1.41%) | 1,331,000 |