Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 1,013,500 |
19 Jun 2014 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 6,340,400 |
18 Jun 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 566,400 |
17 Jun 2014 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 150,500 |
16 Jun 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 224,000 |
13 Jun 2014 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 35,000 |
12 Jun 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 429,000 |
11 Jun 2014 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 871,200 |
10 Jun 2014 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 358,700 |
9 Jun 2014 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 399,200 |
6 Jun 2014 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 163,500 |
5 Jun 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 194,800 |
4 Jun 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 232,800 |
3 Jun 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 555,000 |
2 Jun 2014 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 252,500 |
30 May 2014 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 509,000 |
29 May 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 494,600 |
28 May 2014 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,077,200 |
27 May 2014 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 548,000 |
26 May 2014 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 174,500 |
23 May 2014 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 769,000 |
22 May 2014 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,765,900 |
21 May 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 452,700 |
20 May 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 521,500 |
19 May 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 660,500 |
16 May 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 288,000 |
15 May 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 607,800 |
14 May 2014 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 732,200 |
12 May 2014 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,237,800 |
9 May 2014 | MYR | 0.225 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 523,000 |