Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | MYR | 0.175 | 0.175 | 0.1725 | 0.175 | 0.175 | +0.003 (+1.45%) | 248,400 |
31 Mar 2014 | MYR | 0.1775 | 0.1775 | 0.1725 | 0.1725 | 0.1725 | -0.005 (-2.82%) | 976,400 |
28 Mar 2014 | MYR | 0.1775 | 0.1775 | 0.175 | 0.1775 | 0.1775 | +0.005 (+2.90%) | 515,400 |
27 Mar 2014 | MYR | 0.175 | 0.1775 | 0.1725 | 0.1725 | 0.1725 | -0.005 (-2.82%) | 546,000 |
26 Mar 2014 | MYR | 0.1775 | 0.18 | 0.175 | 0.1775 | 0.1775 | +0.003 (+1.43%) | 844,400 |
25 Mar 2014 | MYR | 0.17 | 0.1875 | 0.17 | 0.175 | 0.175 | +0.007 (+4.48%) | 3,124,000 |
24 Mar 2014 | MYR | 0.165 | 0.1675 | 0.165 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 260,000 |
21 Mar 2014 | MYR | 0.16 | 0.1625 | 0.16 | 0.1625 | 0.1625 | 0.0 (0.0%) | 130,000 |
20 Mar 2014 | MYR | 0.16 | 0.1625 | 0.16 | 0.1625 | 0.1625 | 0.0 (0.0%) | 218,000 |
19 Mar 2014 | MYR | 0.1625 | 0.1625 | 0.16 | 0.1625 | 0.1625 | 0.0 (0.0%) | 1,199,800 |
18 Mar 2014 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 504,000 |
17 Mar 2014 | MYR | 0.16 | 0.1625 | 0.16 | 0.1625 | 0.1625 | +0.005 (+3.17%) | 920,000 |
14 Mar 2014 | MYR | 0.1625 | 0.1625 | 0.1575 | 0.1575 | 0.1575 | -0.007 (-4.55%) | 221,800 |
13 Mar 2014 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.003 (+1.54%) | 690,800 |
12 Mar 2014 | MYR | 0.16 | 0.1625 | 0.16 | 0.1625 | 0.1625 | 0.0 (0.0%) | 1,379,600 |
11 Mar 2014 | MYR | 0.16 | 0.1625 | 0.1575 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 1,222,200 |
10 Mar 2014 | MYR | 0.1625 | 0.1625 | 0.1575 | 0.16 | 0.16 | -0.003 (-1.54%) | 22,800 |
7 Mar 2014 | MYR | 0.16 | 0.165 | 0.16 | 0.1625 | 0.1625 | 0.0 (0.0%) | 332,600 |
6 Mar 2014 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 100,000 |
5 Mar 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.003 (-1.54%) | 207,600 |
4 Mar 2014 | MYR | 0.1575 | 0.1625 | 0.1575 | 0.1625 | 0.1625 | +0.005 (+3.17%) | 339,600 |
3 Mar 2014 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 92,000 |
28 Feb 2014 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | -0.005 (-3.08%) | 172,000 |
27 Feb 2014 | MYR | 0.16 | 0.1625 | 0.16 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 110,000 |
26 Feb 2014 | MYR | 0.1575 | 0.16 | 0.1575 | 0.16 | 0.16 | 0.0 (0.0%) | 886,000 |
25 Feb 2014 | MYR | 0.16 | 0.16 | 0.1575 | 0.16 | 0.16 | 0.0 (0.0%) | 320,000 |
24 Feb 2014 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | +0.003 (+1.59%) | 842,800 |
21 Feb 2014 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 298,600 |
20 Feb 2014 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.003 (-1.54%) | 694,000 |
19 Feb 2014 | MYR | 0.165 | 0.165 | 0.1625 | 0.1625 | 0.1625 | -0.003 (-1.52%) | 423,000 |