Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | MYR | 0.1433 | 0.1433 | 0.1367 | 0.1367 | 0.1367 | -0.007 (-4.61%) | 6,352,950 |
24 Sep 2014 | MYR | 0.14 | 0.15 | 0.14 | 0.1433 | 0.1433 | +0.007 (+4.83%) | 21,109,650 |
23 Sep 2014 | MYR | 0.1267 | 0.14 | 0.1267 | 0.1367 | 0.1367 | +0.01 (+7.89%) | 14,172,450 |
22 Sep 2014 | MYR | 0.1233 | 0.13 | 0.1233 | 0.1267 | 0.1267 | +0.003 (+2.76%) | 3,260,250 |
19 Sep 2014 | MYR | 0.1233 | 0.1233 | 0.12 | 0.1233 | 0.1233 | 0.0 (0.0%) | 945,300 |
18 Sep 2014 | MYR | 0.1233 | 0.1233 | 0.12 | 0.1233 | 0.1233 | 0.0 (0.0%) | 1,010,250 |
17 Sep 2014 | MYR | 0.1233 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | +0.003 (+2.75%) | 2,974,200 |
15 Sep 2014 | MYR | 0.12 | 0.1233 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 1,939,650 |
12 Sep 2014 | MYR | 0.1233 | 0.1233 | 0.12 | 0.12 | 0.12 | -0.003 (-2.68%) | 2,242,500 |
11 Sep 2014 | MYR | 0.1233 | 0.1267 | 0.12 | 0.1233 | 0.1233 | -0.003 (-2.68%) | 1,829,550 |
10 Sep 2014 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1267 | 0.1267 | 0.0 (0.0%) | 1,843,800 |
9 Sep 2014 | MYR | 0.13 | 0.13 | 0.1233 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 1,908,000 |
8 Sep 2014 | MYR | 0.1233 | 0.1333 | 0.1233 | 0.13 | 0.13 | +0.007 (+5.43%) | 6,999,600 |
5 Sep 2014 | MYR | 0.12 | 0.1267 | 0.12 | 0.1233 | 0.1233 | +0.003 (+2.75%) | 7,037,550 |
4 Sep 2014 | MYR | 0.1167 | 0.1233 | 0.1167 | 0.12 | 0.12 | +0.003 (+2.83%) | 1,490,100 |
3 Sep 2014 | MYR | 0.1167 | 0.1167 | 0.1133 | 0.1167 | 0.1167 | +0.003 (+3.00%) | 1,291,950 |
2 Sep 2014 | MYR | 0.1167 | 0.12 | 0.1133 | 0.1133 | 0.1133 | -0.007 (-5.58%) | 1,846,050 |
29 Aug 2014 | MYR | 0.1167 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 4,480,950 |
28 Aug 2014 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 1,160,250 |
27 Aug 2014 | MYR | 0.1233 | 0.1233 | 0.12 | 0.12 | 0.12 | -0.003 (-2.68%) | 2,472,450 |
26 Aug 2014 | MYR | 0.1233 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | -0.003 (-2.68%) | 1,909,500 |
25 Aug 2014 | MYR | 0.13 | 0.13 | 0.1233 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 4,920,450 |
22 Aug 2014 | MYR | 0.13 | 0.1333 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 2,789,100 |
21 Aug 2014 | MYR | 0.13 | 0.1333 | 0.1267 | 0.13 | 0.13 | +0.003 (+2.60%) | 5,202,450 |
20 Aug 2014 | MYR | 0.13 | 0.1367 | 0.1167 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 8,367,300 |
19 Aug 2014 | MYR | 0.1333 | 0.1367 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 5,248,200 |
18 Aug 2014 | MYR | 0.13 | 0.1367 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 6,480,900 |
15 Aug 2014 | MYR | 0.1333 | 0.1333 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,189,500 |
14 Aug 2014 | MYR | 0.13 | 0.14 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 13,708,650 |
13 Aug 2014 | MYR | 0.13 | 0.13 | 0.1233 | 0.13 | 0.13 | 0.0 (0.0%) | 7,694,700 |