Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2014 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,924,000 |
25 Mar 2014 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 706,300 |
24 Mar 2014 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 949,200 |
21 Mar 2014 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 762,000 |
20 Mar 2014 | MYR | 0.235 | 0.25 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,384,800 |
19 Mar 2014 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,213,100 |
18 Mar 2014 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,350,500 |
17 Mar 2014 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,059,500 |
14 Mar 2014 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 779,000 |
13 Mar 2014 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,379,000 |
12 Mar 2014 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 736,400 |
11 Mar 2014 | MYR | 0.23 | 0.255 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 4,919,300 |
10 Mar 2014 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,144,000 |
7 Mar 2014 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 810,000 |
6 Mar 2014 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,691,800 |
5 Mar 2014 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 3,063,600 |
4 Mar 2014 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 3,763,500 |
3 Mar 2014 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 3,230,600 |
28 Feb 2014 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 6,065,500 |
27 Feb 2014 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 4,782,400 |
26 Feb 2014 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 13,649,500 |
25 Feb 2014 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 7,231,700 |
24 Feb 2014 | MYR | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 9,882,600 |
21 Feb 2014 | MYR | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 16,890,300 |
20 Feb 2014 | MYR | 0.275 | 0.295 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 14,438,300 |
19 Feb 2014 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 12,227,500 |
18 Feb 2014 | MYR | 0.285 | 0.29 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 24,697,100 |
17 Feb 2014 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 9,963,700 |
14 Feb 2014 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 10,250,700 |
13 Feb 2014 | MYR | 0.35 | 0.4 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 197,271,800 |