Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | MYR | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 4,634,900 |
3 Jun 2014 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 3,062,050 |
2 Jun 2014 | MYR | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,912,350 |
30 May 2014 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 18,201,250 |
29 May 2014 | MYR | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 7,147,750 |
28 May 2014 | MYR | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -0.05 (-13.16%) | 10,460,200 |
27 May 2014 | MYR | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | +0.02 (+5.56%) | 1,847,200 |
26 May 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 4,128,500 |
23 May 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,855,000 |
22 May 2014 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 424,500 |
21 May 2014 | MYR | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 2,028,350 |
20 May 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 520,000 |
19 May 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 84,350 |
16 May 2014 | MYR | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,133,950 |
15 May 2014 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,392,500 |
14 May 2014 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 70,000 |
12 May 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 79,000 |
9 May 2014 | MYR | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 3,129,600 |
8 May 2014 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 503,800 |
7 May 2014 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 179,750 |
6 May 2014 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 249,850 |
5 May 2014 | MYR | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | +0.02 (+5.71%) | 4,179,750 |
2 May 2014 | MYR | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 280,650 |
30 Apr 2014 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 418,800 |
29 Apr 2014 | MYR | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 1,026,400 |
28 Apr 2014 | MYR | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 3,757,650 |
25 Apr 2014 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 415,050 |
24 Apr 2014 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,475,500 |
23 Apr 2014 | MYR | 0.38 | 0.4 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 10,394,950 |
22 Apr 2014 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 898,500 |