Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,751,200 |
14 Feb 2014 | MYR | 0.425 | 0.445 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,363,500 |
13 Feb 2014 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,062,500 |
12 Feb 2014 | MYR | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,621,100 |
11 Feb 2014 | MYR | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,996,100 |
10 Feb 2014 | MYR | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,472,800 |
7 Feb 2014 | MYR | 0.45 | 0.46 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 3,548,100 |
6 Feb 2014 | MYR | 0.385 | 0.45 | 0.385 | 0.44 | 0.44 | +0.05 (+12.82%) | 6,411,300 |
5 Feb 2014 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,096,900 |
4 Feb 2014 | MYR | 0.395 | 0.395 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 925,600 |
3 Feb 2014 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,471,200 |
29 Jan 2014 | MYR | 0.405 | 0.41 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,912,400 |
28 Jan 2014 | MYR | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,246,700 |
27 Jan 2014 | MYR | 0.415 | 0.415 | 0.39 | 0.395 | 0.395 | -0.02 (-4.82%) | 2,580,600 |
24 Jan 2014 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 2,560,500 |
23 Jan 2014 | MYR | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,092,700 |
22 Jan 2014 | MYR | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,356,200 |
21 Jan 2014 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,844,200 |
20 Jan 2014 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,652,800 |
16 Jan 2014 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,176,500 |
15 Jan 2014 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,938,700 |
13 Jan 2014 | MYR | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,104,700 |
10 Jan 2014 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 2,222,200 |
9 Jan 2014 | MYR | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 2,998,500 |
8 Jan 2014 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,885,000 |
7 Jan 2014 | MYR | 0.485 | 0.495 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 5,618,000 |
6 Jan 2014 | MYR | 0.465 | 0.485 | 0.455 | 0.485 | 0.485 | +0.02 (+4.30%) | 3,650,100 |
3 Jan 2014 | MYR | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,619,900 |
2 Jan 2014 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,238,900 |