Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2014 | MYR | 0.24 | 0.24 | 0.2167 | 0.22 | 0.22 | -0.017 (-7.06%) | 14,066,250 |
17 Feb 2014 | MYR | 0.2467 | 0.25 | 0.2367 | 0.2367 | 0.2367 | -0.003 (-1.38%) | 26,177,250 |
14 Feb 2014 | MYR | 0.2467 | 0.26 | 0.24 | 0.24 | 0.24 | -0.007 (-2.72%) | 30,401,550 |
13 Feb 2014 | MYR | 0.2567 | 0.26 | 0.2467 | 0.2467 | 0.2467 | -0.003 (-1.32%) | 15,984,000 |
12 Feb 2014 | MYR | 0.2567 | 0.2633 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 20,654,550 |
11 Feb 2014 | MYR | 0.2567 | 0.2667 | 0.2567 | 0.26 | 0.26 | +0.003 (+1.29%) | 17,658,600 |
10 Feb 2014 | MYR | 0.27 | 0.27 | 0.2533 | 0.2567 | 0.2567 | -0.01 (-3.75%) | 32,608,500 |
7 Feb 2014 | MYR | 0.2633 | 0.2733 | 0.2633 | 0.2667 | 0.2667 | 0.0 (0.0%) | 16,230,000 |
6 Feb 2014 | MYR | 0.2767 | 0.28 | 0.2633 | 0.2667 | 0.2667 | -0.01 (-3.61%) | 23,164,800 |
5 Feb 2014 | MYR | 0.26 | 0.2767 | 0.2567 | 0.2767 | 0.2767 | +0.02 (+7.79%) | 29,985,450 |
4 Feb 2014 | MYR | 0.26 | 0.26 | 0.2533 | 0.2567 | 0.2567 | -0.003 (-1.27%) | 25,731,900 |
3 Feb 2014 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 11,983,350 |
29 Jan 2014 | MYR | 0.25 | 0.2533 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 25,407,600 |
28 Jan 2014 | MYR | 0.2467 | 0.25 | 0.2467 | 0.25 | 0.25 | +0.003 (+1.34%) | 25,705,500 |
27 Jan 2014 | MYR | 0.2467 | 0.25 | 0.2467 | 0.2467 | 0.2467 | 0.0 (0.0%) | 38,704,950 |
24 Jan 2014 | MYR | 0.2433 | 0.2467 | 0.24 | 0.2467 | 0.2467 | +0.007 (+2.79%) | 21,209,400 |
23 Jan 2014 | MYR | 0.2433 | 0.2433 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 14,507,700 |
22 Jan 2014 | MYR | 0.24 | 0.2433 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 13,200,000 |
21 Jan 2014 | MYR | 0.24 | 0.2433 | 0.24 | 0.24 | 0.24 | +0.003 (+1.39%) | 38,347,350 |
20 Jan 2014 | MYR | 0.2367 | 0.24 | 0.2367 | 0.2367 | 0.2367 | +0.003 (+1.46%) | 20,516,250 |
16 Jan 2014 | MYR | 0.24 | 0.24 | 0.2333 | 0.2333 | 0.2333 | -0.007 (-2.79%) | 14,688,750 |
15 Jan 2014 | MYR | 0.24 | 0.2433 | 0.2367 | 0.24 | 0.24 | 0.0 (0.0%) | 16,262,850 |
13 Jan 2014 | MYR | 0.24 | 0.24 | 0.2367 | 0.24 | 0.24 | 0.0 (0.0%) | 34,386,600 |
10 Jan 2014 | MYR | 0.2333 | 0.24 | 0.2333 | 0.24 | 0.24 | +0.007 (+2.87%) | 21,186,600 |
9 Jan 2014 | MYR | 0.2333 | 0.24 | 0.2333 | 0.2333 | 0.2333 | 0.0 (0.0%) | 15,836,550 |
8 Jan 2014 | MYR | 0.24 | 0.24 | 0.2333 | 0.2333 | 0.2333 | -0.007 (-2.79%) | 14,448,600 |
7 Jan 2014 | MYR | 0.2367 | 0.24 | 0.2333 | 0.24 | 0.24 | +0.003 (+1.39%) | 33,197,550 |
6 Jan 2014 | MYR | 0.2367 | 0.2367 | 0.2333 | 0.2367 | 0.2367 | +0.003 (+1.46%) | 27,567,150 |
3 Jan 2014 | MYR | 0.2333 | 0.24 | 0.2267 | 0.2333 | 0.2333 | -0.003 (-1.44%) | 10,248,000 |