Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,100,300 |
4 Jun 2014 | MYR | 0.165 | 0.185 | 0.16 | 0.175 | 0.175 | +0.01 (+6.06%) | 12,604,200 |
3 Jun 2014 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 1,606,600 |
2 Jun 2014 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,769,800 |
30 May 2014 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 3,163,000 |
29 May 2014 | MYR | 0.145 | 0.155 | 0.145 | 0.155 | 0.155 | +0.015 (+10.71%) | 2,456,600 |
28 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 50,000 |
27 May 2014 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 190,000 |
26 May 2014 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 290,000 |
23 May 2014 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 884,000 |
22 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 220,000 |
21 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 225,000 |
20 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 202,000 |
19 May 2014 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 30,000 |
16 May 2014 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 40,000 |
15 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 178,000 |
14 May 2014 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 140,000 |
12 May 2014 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 75,000 |
9 May 2014 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 110,000 |
8 May 2014 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 647,600 |
7 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 240,000 |
6 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 201,200 |
5 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 52,000 |
2 May 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
30 Apr 2014 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 178,000 |
29 Apr 2014 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 771,000 |
28 Apr 2014 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 440,000 |
25 Apr 2014 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
24 Apr 2014 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 108,000 |
23 Apr 2014 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 919,700 |