Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | MYR | 0.2167 | 0.2233 | 0.2167 | 0.22 | 0.22 | +0.003 (+1.52%) | 40,779,750 |
31 Mar 2014 | MYR | 0.21 | 0.2167 | 0.2067 | 0.2167 | 0.2167 | +0.01 (+4.84%) | 9,000,150 |
28 Mar 2014 | MYR | 0.2067 | 0.2133 | 0.2067 | 0.2067 | 0.2067 | 0.0 (0.0%) | 11,364,450 |
27 Mar 2014 | MYR | 0.21 | 0.2133 | 0.2033 | 0.2067 | 0.2067 | +0.003 (+1.67%) | 28,528,500 |
26 Mar 2014 | MYR | 0.2 | 0.22 | 0.2 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 46,881,150 |
25 Mar 2014 | MYR | 0.1933 | 0.2 | 0.1933 | 0.2 | 0.2 | 0.0 (0.0%) | 1,564,200 |
24 Mar 2014 | MYR | 0.1967 | 0.2033 | 0.1967 | 0.2 | 0.2 | +0.003 (+1.68%) | 13,502,550 |
21 Mar 2014 | MYR | 0.2067 | 0.21 | 0.1967 | 0.1967 | 0.1967 | -0.01 (-4.84%) | 28,232,700 |
20 Mar 2014 | MYR | 0.1967 | 0.2167 | 0.1967 | 0.2067 | 0.2067 | +0.017 (+8.79%) | 44,739,750 |
19 Mar 2014 | MYR | 0.1867 | 0.1933 | 0.1867 | 0.19 | 0.19 | 0.0 (0.0%) | 2,811,150 |
18 Mar 2014 | MYR | 0.2 | 0.2 | 0.1867 | 0.19 | 0.19 | -0.007 (-3.41%) | 10,176,900 |
17 Mar 2014 | MYR | 0.1967 | 0.2033 | 0.1867 | 0.1967 | 0.1967 | -0.003 (-1.65%) | 31,312,200 |
14 Mar 2014 | MYR | 0.18 | 0.2033 | 0.18 | 0.2 | 0.2 | +0.033 (+19.98%) | 43,597,800 |
13 Mar 2014 | MYR | 0.1867 | 0.1867 | 0.1667 | 0.1667 | 0.1667 | -0.023 (-12.26%) | 5,581,500 |
12 Mar 2014 | MYR | 0.1933 | 0.2 | 0.19 | 0.19 | 0.19 | -0.013 (-6.54%) | 15,169,950 |
11 Mar 2014 | MYR | 0.2067 | 0.21 | 0.1933 | 0.2033 | 0.2033 | 0.0 (0.0%) | 23,131,650 |
10 Mar 2014 | MYR | 0.1733 | 0.21 | 0.1733 | 0.2033 | 0.2033 | +0.037 (+21.96%) | 39,994,350 |
7 Mar 2014 | MYR | 0.1933 | 0.1967 | 0.1633 | 0.1667 | 0.1667 | -0.03 (-15.25%) | 16,106,850 |
6 Mar 2014 | MYR | 0.2133 | 0.2167 | 0.1967 | 0.1967 | 0.1967 | -0.017 (-7.78%) | 14,630,850 |
5 Mar 2014 | MYR | 0.2167 | 0.2167 | 0.21 | 0.2133 | 0.2133 | -0.003 (-1.57%) | 22,550,550 |
4 Mar 2014 | MYR | 0.2133 | 0.22 | 0.2133 | 0.2167 | 0.2167 | +0.003 (+1.59%) | 84,265,350 |
3 Mar 2014 | MYR | 0.22 | 0.2233 | 0.2033 | 0.2133 | 0.2133 | -0.007 (-3.05%) | 39,014,850 |
28 Feb 2014 | MYR | 0.2233 | 0.2267 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 11,934,300 |
27 Feb 2014 | MYR | 0.2267 | 0.2267 | 0.22 | 0.22 | 0.22 | -0.003 (-1.48%) | 23,896,350 |
26 Feb 2014 | MYR | 0.2267 | 0.2267 | 0.22 | 0.2233 | 0.2233 | 0.0 (0.0%) | 33,711,900 |
25 Feb 2014 | MYR | 0.2233 | 0.2267 | 0.22 | 0.2233 | 0.2233 | +0.003 (+1.50%) | 13,293,300 |
24 Feb 2014 | MYR | 0.2133 | 0.2267 | 0.2133 | 0.22 | 0.22 | +0.007 (+3.14%) | 11,596,650 |
21 Feb 2014 | MYR | 0.2233 | 0.2267 | 0.2133 | 0.2133 | 0.2133 | -0.01 (-4.48%) | 24,093,000 |
20 Feb 2014 | MYR | 0.22 | 0.25 | 0.22 | 0.2233 | 0.2233 | +0.003 (+1.50%) | 49,704,600 |
19 Feb 2014 | MYR | 0.2167 | 0.2233 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 14,850,300 |