Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | MYR | 0.425 | 0.46 | 0.425 | 0.44 | 0.44 | +0.025 (+6.02%) | 15,412,900 |
18 Feb 2014 | MYR | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 6,740,900 |
17 Feb 2014 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,277,800 |
14 Feb 2014 | MYR | 0.36 | 0.395 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 2,070,300 |
13 Feb 2014 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 536,900 |
12 Feb 2014 | MYR | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 345,000 |
11 Feb 2014 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 277,500 |
10 Feb 2014 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 378,700 |
7 Feb 2014 | MYR | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.02 (+5.48%) | 1,580,200 |
6 Feb 2014 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 622,100 |
5 Feb 2014 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 762,900 |
4 Feb 2014 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 384,400 |
3 Feb 2014 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 289,900 |
29 Jan 2014 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 352,500 |
28 Jan 2014 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 753,000 |
27 Jan 2014 | MYR | 0.365 | 0.365 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 1,760,600 |
24 Jan 2014 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 223,000 |
23 Jan 2014 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 437,400 |
22 Jan 2014 | MYR | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,014,200 |
21 Jan 2014 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 168,800 |
20 Jan 2014 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 219,300 |
16 Jan 2014 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 849,300 |
15 Jan 2014 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 713,200 |
13 Jan 2014 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 792,900 |
10 Jan 2014 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 550,000 |
9 Jan 2014 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 269,000 |
8 Jan 2014 | MYR | 0.41 | 0.43 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,579,100 |
7 Jan 2014 | MYR | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,169,100 |
6 Jan 2014 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 440,200 |