Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2014 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 25,235,600 |
29 Sep 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 5,877,900 |
26 Sep 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 17,976,900 |
25 Sep 2014 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 18,021,900 |
24 Sep 2014 | MYR | 0.2 | 0.215 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 60,783,500 |
23 Sep 2014 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 3,062,600 |
22 Sep 2014 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 21,044,800 |
19 Sep 2014 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 14,962,000 |
18 Sep 2014 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 24,682,200 |
17 Sep 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 7,835,100 |
15 Sep 2014 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 20,340,300 |
12 Sep 2014 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 23,170,800 |
11 Sep 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 31,529,000 |
10 Sep 2014 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 25,082,500 |
9 Sep 2014 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 14,872,200 |
8 Sep 2014 | MYR | 0.21 | 0.225 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 99,299,900 |
5 Sep 2014 | MYR | 0.2 | 0.215 | 0.195 | 0.21 | 0.21 | +0.005 (+2.44%) | 58,468,800 |
4 Sep 2014 | MYR | 0.215 | 0.215 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 34,023,800 |
3 Sep 2014 | MYR | 0.19 | 0.215 | 0.185 | 0.21 | 0.21 | +0.025 (+13.51%) | 115,926,800 |
2 Sep 2014 | MYR | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 38,058,400 |
29 Aug 2014 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 48,124,800 |
28 Aug 2014 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 39,593,100 |
27 Aug 2014 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 35,797,600 |
26 Aug 2014 | MYR | 0.21 | 0.22 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 68,501,100 |
25 Aug 2014 | MYR | 0.215 | 0.22 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 54,065,100 |
22 Aug 2014 | MYR | 0.235 | 0.235 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 90,575,800 |
21 Aug 2014 | MYR | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 128,177,700 |
20 Aug 2014 | MYR | 0.24 | 0.26 | 0.205 | 0.21 | 0.21 | -0.025 (-10.64%) | 388,882,100 |
19 Aug 2014 | MYR | 0.21 | 0.245 | 0.21 | 0.235 | 0.235 | +0.03 (+14.63%) | 211,290,700 |
18 Aug 2014 | MYR | 0.185 | 0.21 | 0.185 | 0.205 | 0.205 | +0.02 (+10.81%) | 143,299,100 |