Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | MYR | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | +0.02 (+5.06%) | 8,944,800 |
8 Aug 2014 | MYR | 0.39 | 0.4 | 0.365 | 0.395 | 0.395 | +0.01 (+2.60%) | 12,589,600 |
7 Aug 2014 | MYR | 0.385 | 0.405 | 0.385 | 0.385 | 0.385 | +0.015 (+4.05%) | 18,813,300 |
6 Aug 2014 | MYR | 0.315 | 0.375 | 0.315 | 0.37 | 0.37 | +0.06 (+19.35%) | 16,432,100 |
5 Aug 2014 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 210,300 |
4 Aug 2014 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 413,000 |
1 Aug 2014 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 171,200 |
31 Jul 2014 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 310,000 |
30 Jul 2014 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,127,000 |
25 Jul 2014 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,273,100 |
24 Jul 2014 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 372,000 |
23 Jul 2014 | MYR | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 1,363,100 |
22 Jul 2014 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 720,000 |
21 Jul 2014 | MYR | 0.31 | 0.325 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,179,300 |
18 Jul 2014 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 625,900 |
17 Jul 2014 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 642,200 |
16 Jul 2014 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,776,000 |
14 Jul 2014 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 621,300 |
11 Jul 2014 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 910,800 |
10 Jul 2014 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 469,000 |
9 Jul 2014 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 698,600 |
8 Jul 2014 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 417,800 |
7 Jul 2014 | MYR | 0.32 | 0.335 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 255,200 |
4 Jul 2014 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 602,500 |
3 Jul 2014 | MYR | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.02 (+6.35%) | 3,223,800 |
2 Jul 2014 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 336,000 |
1 Jul 2014 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 267,900 |
30 Jun 2014 | MYR | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 780,400 |
27 Jun 2014 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 570,400 |
26 Jun 2014 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 252,300 |