Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2014 | MYR | 2.21 | 2.21 | 2.13 | 2.18 | 2.18 | -0.06 (-2.68%) | 209,000 |
7 Aug 2014 | MYR | 2.23 | 2.26 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 101,300 |
6 Aug 2014 | MYR | 2.26 | 2.26 | 2.19 | 2.25 | 2.25 | -0.04 (-1.75%) | 153,700 |
5 Aug 2014 | MYR | 2.29 | 2.3 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 82,900 |
4 Aug 2014 | MYR | 2.25 | 2.29 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 130,000 |
1 Aug 2014 | MYR | 2.21 | 2.27 | 2.2 | 2.25 | 2.25 | -0.03 (-1.32%) | 209,600 |
31 Jul 2014 | MYR | 2.35 | 2.35 | 2.2 | 2.28 | 2.28 | -0.09 (-3.80%) | 164,800 |
30 Jul 2014 | MYR | 2.4 | 2.41 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 222,700 |
25 Jul 2014 | MYR | 2.41 | 2.43 | 2.36 | 2.41 | 2.41 | 0.0 (0.0%) | 137,100 |
24 Jul 2014 | MYR | 2.41 | 2.47 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 852,300 |
23 Jul 2014 | MYR | 2.34 | 2.43 | 2.33 | 2.41 | 2.41 | +0.08 (+3.43%) | 693,300 |
22 Jul 2014 | MYR | 2.31 | 2.35 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 774,100 |
21 Jul 2014 | MYR | 2.17 | 2.32 | 2.17 | 2.3 | 2.3 | +0.14 (+6.48%) | 1,852,500 |
18 Jul 2014 | MYR | 2.07 | 2.17 | 2.07 | 2.16 | 2.16 | +0.07 (+3.35%) | 590,100 |
17 Jul 2014 | MYR | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 322,600 |
16 Jul 2014 | MYR | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 146,200 |
14 Jul 2014 | MYR | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 120,100 |
11 Jul 2014 | MYR | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | +0.02 (+0.98%) | 339,300 |
10 Jul 2014 | MYR | 2.04 | 2.05 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 131,000 |
9 Jul 2014 | MYR | 2.03 | 2.08 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 339,200 |
8 Jul 2014 | MYR | 2.06 | 2.1 | 2.02 | 2.03 | 2.03 | -0.12 (-5.58%) | 235,100 |
7 Jul 2014 | MYR | 2.16 | 2.17 | 2.06 | 2.15 | 2.15 | -0.01 (-0.46%) | 338,100 |
4 Jul 2014 | MYR | 2.13 | 2.18 | 2.13 | 2.16 | 2.16 | +0.04 (+1.89%) | 321,700 |
3 Jul 2014 | MYR | 2.05 | 2.15 | 2.03 | 2.12 | 2.12 | +0.08 (+3.92%) | 821,600 |
2 Jul 2014 | MYR | 2.02 | 2.08 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 556,200 |
1 Jul 2014 | MYR | 2 | 2.02 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 247,300 |
30 Jun 2014 | MYR | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 913,000 |
27 Jun 2014 | MYR | 1.78 | 2.01 | 1.77 | 2 | 2 | +0.24 (+13.64%) | 1,240,300 |
26 Jun 2014 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 134,800 |
25 Jun 2014 | MYR | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 118,000 |