Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2013 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 271,000 |
23 Dec 2013 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 812,750 |
20 Dec 2013 | MYR | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 1,159,650 |
19 Dec 2013 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 515,450 |
18 Dec 2013 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 275,000 |
17 Dec 2013 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,153,000 |
16 Dec 2013 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 3,454,400 |
13 Dec 2013 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,240,500 |
12 Dec 2013 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,069,450 |
11 Dec 2013 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,839,000 |
10 Dec 2013 | MYR | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 13,310,500 |
9 Dec 2013 | MYR | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 5,491,050 |
6 Dec 2013 | MYR | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 4,510,600 |
5 Dec 2013 | MYR | 0.25 | 0.35 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 6,557,050 |
4 Dec 2013 | MYR | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 11,525,500 |
3 Dec 2013 | MYR | 0.29 | 0.31 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 20,201,200 |
2 Dec 2013 | MYR | 0.34 | 0.42 | 0.27 | 0.29 | 0.29 | -0.05 (-14.71%) | 54,071,352 |
29 Nov 2013 | MYR | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | +0.02 (+6.25%) | 19,234,050 |
28 Nov 2013 | MYR | 0.33 | 0.33 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 5,835,000 |
27 Nov 2013 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 5,276,450 |
26 Nov 2013 | MYR | 0.31 | 0.33 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 11,364,050 |
25 Nov 2013 | MYR | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | +0.03 (+10.71%) | 19,627,200 |
22 Nov 2013 | MYR | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,742,750 |
21 Nov 2013 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 3,621,350 |
20 Nov 2013 | MYR | 0.28 | 0.3 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 13,554,500 |
19 Nov 2013 | MYR | 0.26 | 0.3 | 0.25 | 0.28 | 0.28 | +0.02 (+7.69%) | 11,569,650 |
18 Nov 2013 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 3,901,000 |
15 Nov 2013 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 3,341,800 |
14 Nov 2013 | MYR | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 22,999,300 |
13 Nov 2013 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 6,024,900 |