Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 2,968,900 |
17 Sep 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 6,365,000 |
15 Sep 2014 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 8,764,100 |
12 Sep 2014 | MYR | 0.195 | 0.195 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 11,560,000 |
11 Sep 2014 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,609,200 |
10 Sep 2014 | MYR | 0.21 | 0.21 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 9,373,500 |
9 Sep 2014 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 8,439,000 |
8 Sep 2014 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 19,101,400 |
5 Sep 2014 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 7,190,400 |
4 Sep 2014 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 10,469,500 |
3 Sep 2014 | MYR | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +0.02 (+10.53%) | 28,426,200 |
2 Sep 2014 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 7,583,300 |
29 Aug 2014 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 7,920,900 |
28 Aug 2014 | MYR | 0.19 | 0.205 | 0.19 | 0.2 | 0.2 | +0.015 (+8.11%) | 20,938,900 |
27 Aug 2014 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 6,448,800 |
26 Aug 2014 | MYR | 0.175 | 0.19 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 19,013,400 |
25 Aug 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,436,300 |
22 Aug 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,344,400 |
21 Aug 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 291,100 |
20 Aug 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,712,200 |
19 Aug 2014 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 802,600 |
18 Aug 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 767,700 |
15 Aug 2014 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,319,000 |
14 Aug 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,828,600 |
13 Aug 2014 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 2,362,300 |
12 Aug 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,665,100 |
11 Aug 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,150,400 |
8 Aug 2014 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,145,100 |
7 Aug 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,858,000 |
6 Aug 2014 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,176,000 |