Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,150,700 |
28 Mar 2014 | MYR | 0.37 | 0.39 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,935,300 |
27 Mar 2014 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,489,400 |
26 Mar 2014 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,171,900 |
25 Mar 2014 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,078,300 |
24 Mar 2014 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,628,200 |
21 Mar 2014 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,396,800 |
20 Mar 2014 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 982,000 |
19 Mar 2014 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 608,900 |
18 Mar 2014 | MYR | 0.395 | 0.415 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 2,285,200 |
17 Mar 2014 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 769,300 |
14 Mar 2014 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 486,000 |
13 Mar 2014 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,865,000 |
12 Mar 2014 | MYR | 0.4 | 0.42 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,893,200 |
11 Mar 2014 | MYR | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 383,100 |
10 Mar 2014 | MYR | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 471,000 |
7 Mar 2014 | MYR | 0.41 | 0.43 | 0.41 | 0.415 | 0.415 | +0.015 (+3.75%) | 5,253,700 |
6 Mar 2014 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,602,600 |
5 Mar 2014 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,030,900 |
4 Mar 2014 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 670,000 |
3 Mar 2014 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,081,700 |
28 Feb 2014 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,105,600 |
27 Feb 2014 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 914,200 |
26 Feb 2014 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 447,800 |
25 Feb 2014 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,891,700 |
24 Feb 2014 | MYR | 0.43 | 0.445 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,193,800 |
21 Feb 2014 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 619,500 |
20 Feb 2014 | MYR | 0.44 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,885,100 |
19 Feb 2014 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,152,500 |
18 Feb 2014 | MYR | 0.43 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 4,421,100 |