Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 544,400 |
24 Jun 2014 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 523,400 |
23 Jun 2014 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 255,200 |
20 Jun 2014 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 410,300 |
19 Jun 2014 | MYR | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 593,200 |
18 Jun 2014 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 181,000 |
17 Jun 2014 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 366,600 |
16 Jun 2014 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 537,500 |
13 Jun 2014 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 471,000 |
12 Jun 2014 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 140,000 |
11 Jun 2014 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 724,600 |
10 Jun 2014 | MYR | 0.335 | 0.355 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,593,000 |
9 Jun 2014 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 410,500 |
6 Jun 2014 | MYR | 0.335 | 0.345 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 625,000 |
5 Jun 2014 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 790,500 |
4 Jun 2014 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 102,000 |
3 Jun 2014 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,330,600 |
2 Jun 2014 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 234,500 |
30 May 2014 | MYR | 0.355 | 0.375 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,041,900 |
29 May 2014 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 257,900 |
28 May 2014 | MYR | 0.335 | 0.375 | 0.33 | 0.36 | 0.36 | +0.025 (+7.46%) | 2,987,700 |
27 May 2014 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 211,200 |
26 May 2014 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 188,000 |
23 May 2014 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 105,000 |
22 May 2014 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 298,100 |
21 May 2014 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 167,000 |
20 May 2014 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 415,000 |
19 May 2014 | MYR | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 503,100 |
16 May 2014 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 266,800 |
15 May 2014 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 224,000 |