Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2014 | MYR | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 58,247,000 |
22 Aug 2014 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 129,708,800 |
21 Aug 2014 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 15,707,100 |
20 Aug 2014 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 57,590,700 |
19 Aug 2014 | MYR | 0.13 | 0.14 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 213,092,800 |
18 Aug 2014 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 21,388,900 |
15 Aug 2014 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 32,900,700 |
14 Aug 2014 | MYR | 0.135 | 0.135 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 49,423,300 |
13 Aug 2014 | MYR | 0.13 | 0.135 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 19,454,400 |
12 Aug 2014 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 42,656,100 |
11 Aug 2014 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 49,962,000 |
8 Aug 2014 | MYR | 0.14 | 0.14 | 0.125 | 0.13 | 0.13 | -0.01 (-7.14%) | 119,604,300 |
7 Aug 2014 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 31,097,900 |
6 Aug 2014 | MYR | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 106,327,100 |
5 Aug 2014 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 91,799,500 |
4 Aug 2014 | MYR | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 90,917,200 |
1 Aug 2014 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 52,596,600 |
31 Jul 2014 | MYR | 0.125 | 0.135 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 123,053,900 |
30 Jul 2014 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.01 (+8.70%) | 41,551,600 |
25 Jul 2014 | MYR | 0.12 | 0.125 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 55,189,100 |
24 Jul 2014 | MYR | 0.12 | 0.125 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 83,257,300 |
23 Jul 2014 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 59,896,900 |
22 Jul 2014 | MYR | 0.115 | 0.13 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 283,352,400 |
21 Jul 2014 | MYR | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 7,636,100 |
18 Jul 2014 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 43,679,200 |
17 Jul 2014 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 10,799,300 |
16 Jul 2014 | MYR | 0.105 | 0.115 | 0.105 | 0.115 | 0.115 | +0.01 (+9.52%) | 69,570,000 |
14 Jul 2014 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 6,986,200 |
11 Jul 2014 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 6,610,100 |
10 Jul 2014 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 8,302,600 |