Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 470,200 |
8 Aug 2014 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,112,900 |
7 Aug 2014 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 648,500 |
6 Aug 2014 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,510,400 |
5 Aug 2014 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,582,100 |
4 Aug 2014 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 563,500 |
1 Aug 2014 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 660,800 |
31 Jul 2014 | MYR | 0.33 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,530,200 |
30 Jul 2014 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 529,700 |
25 Jul 2014 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 421,600 |
24 Jul 2014 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 900,600 |
23 Jul 2014 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 4,192,200 |
22 Jul 2014 | MYR | 0.305 | 0.335 | 0.305 | 0.33 | 0.33 | +0.02 (+6.45%) | 5,374,100 |
21 Jul 2014 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 1,086,900 |
18 Jul 2014 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 668,400 |
17 Jul 2014 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,911,600 |
16 Jul 2014 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,024,300 |
14 Jul 2014 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,400,700 |
11 Jul 2014 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 673,500 |
10 Jul 2014 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 841,200 |
9 Jul 2014 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,470,000 |
8 Jul 2014 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,086,400 |
7 Jul 2014 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 973,200 |
4 Jul 2014 | MYR | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,735,600 |
3 Jul 2014 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 2,380,900 |
2 Jul 2014 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,072,100 |
1 Jul 2014 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,097,300 |
30 Jun 2014 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,518,400 |
27 Jun 2014 | MYR | 0.31 | 0.33 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 4,583,200 |
26 Jun 2014 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,267,600 |