Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2014 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 348,100 |
23 Sep 2014 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 226,000 |
22 Sep 2014 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 292,000 |
19 Sep 2014 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 314,300 |
18 Sep 2014 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 301,500 |
17 Sep 2014 | MYR | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,078,100 |
15 Sep 2014 | MYR | 0.385 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,367,700 |
12 Sep 2014 | MYR | 0.375 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,360,800 |
11 Sep 2014 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 953,000 |
10 Sep 2014 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,499,500 |
9 Sep 2014 | MYR | 0.375 | 0.395 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,022,800 |
8 Sep 2014 | MYR | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,459,500 |
5 Sep 2014 | MYR | 0.365 | 0.4 | 0.35 | 0.38 | 0.38 | +0.015 (+4.11%) | 3,478,200 |
4 Sep 2014 | MYR | 0.385 | 0.39 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 2,951,700 |
3 Sep 2014 | MYR | 0.33 | 0.385 | 0.33 | 0.38 | 0.38 | +0.05 (+15.15%) | 6,215,400 |
2 Sep 2014 | MYR | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 3,057,700 |
29 Aug 2014 | MYR | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,025,100 |
28 Aug 2014 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 2,079,800 |
27 Aug 2014 | MYR | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.025 (-6.33%) | 3,223,900 |
26 Aug 2014 | MYR | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,905,800 |
25 Aug 2014 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,233,500 |
22 Aug 2014 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,115,500 |
21 Aug 2014 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 3,859,000 |
20 Aug 2014 | MYR | 0.42 | 0.42 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 6,564,400 |
19 Aug 2014 | MYR | 0.435 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,018,200 |
18 Aug 2014 | MYR | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,841,500 |
15 Aug 2014 | MYR | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,536,700 |
14 Aug 2014 | MYR | 0.415 | 0.46 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 21,009,400 |
13 Aug 2014 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 6,011,500 |
12 Aug 2014 | MYR | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 4,089,100 |