Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 516,000 |
12 Sep 2014 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 215,000 |
11 Sep 2014 | MYR | 0.215 | 0.23 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 866,500 |
10 Sep 2014 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 70,000 |
9 Sep 2014 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 170,000 |
8 Sep 2014 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 510,100 |
5 Sep 2014 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 65,000 |
4 Sep 2014 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 465,000 |
3 Sep 2014 | MYR | 0.215 | 0.225 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 991,100 |
2 Sep 2014 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,152,000 |
29 Aug 2014 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 929,300 |
28 Aug 2014 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,647,700 |
27 Aug 2014 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,513,200 |
26 Aug 2014 | MYR | 0.225 | 0.24 | 0.215 | 0.24 | 0.24 | +0.015 (+6.67%) | 4,969,800 |
25 Aug 2014 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 2,248,600 |
22 Aug 2014 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,552,600 |
21 Aug 2014 | MYR | 0.205 | 0.22 | 0.205 | 0.22 | 0.22 | +0.02 (+10%) | 817,500 |
20 Aug 2014 | MYR | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 1,584,200 |
19 Aug 2014 | MYR | 0.21 | 0.225 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,274,100 |
18 Aug 2014 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,843,000 |
15 Aug 2014 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 537,800 |
14 Aug 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 286,100 |
13 Aug 2014 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 725,000 |
12 Aug 2014 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 510,000 |
11 Aug 2014 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 383,000 |
8 Aug 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,079,500 |
7 Aug 2014 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 293,000 |
6 Aug 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 480,000 |
5 Aug 2014 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,517,600 |
4 Aug 2014 | MYR | 0.205 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 2,111,300 |