Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | MYR | 0.245 | 0.27 | 0.24 | 0.27 | 0.27 | +0.025 (+10.20%) | 6,680,900 |
14 May 2014 | MYR | 0.255 | 0.265 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 3,087,200 |
12 May 2014 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 1,253,300 |
9 May 2014 | MYR | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,845,100 |
8 May 2014 | MYR | 0.3 | 0.3 | 0.255 | 0.27 | 0.27 | -0.03 (-10.00%) | 10,952,800 |
7 May 2014 | MYR | 0.245 | 0.31 | 0.245 | 0.3 | 0.3 | +0.055 (+22.45%) | 27,197,900 |
6 May 2014 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 2,362,800 |
5 May 2014 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.02 (+9.30%) | 1,777,700 |
2 May 2014 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 422,000 |
30 Apr 2014 | MYR | 0.215 | 0.23 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,696,100 |
29 Apr 2014 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,925,100 |
28 Apr 2014 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 816,800 |
25 Apr 2014 | MYR | 0.25 | 0.255 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 4,013,200 |
24 Apr 2014 | MYR | 0.205 | 0.25 | 0.205 | 0.245 | 0.245 | +0.035 (+16.67%) | 8,108,300 |
23 Apr 2014 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,527,600 |
22 Apr 2014 | MYR | 0.235 | 0.24 | 0.21 | 0.22 | 0.22 | -0.02 (-8.33%) | 4,254,400 |
21 Apr 2014 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,850,400 |
18 Apr 2014 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 3,044,500 |
17 Apr 2014 | MYR | 0.26 | 0.265 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,746,300 |
16 Apr 2014 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,187,900 |
15 Apr 2014 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,377,200 |
14 Apr 2014 | MYR | 0.29 | 0.29 | 0.255 | 0.26 | 0.26 | -0.03 (-10.34%) | 2,988,700 |
11 Apr 2014 | MYR | 0.3 | 0.31 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 4,686,000 |
10 Apr 2014 | MYR | 0.26 | 0.32 | 0.255 | 0.3 | 0.3 | +0.045 (+17.65%) | 6,704,800 |
9 Apr 2014 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 4,438,500 |
8 Apr 2014 | MYR | 0.22 | 0.245 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 3,092,300 |
7 Apr 2014 | MYR | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,074,100 |
4 Apr 2014 | MYR | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,365,100 |
3 Apr 2014 | MYR | 0.2 | 0.22 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,272,100 |
2 Apr 2014 | MYR | 0.195 | 0.2 | 0.185 | 0.2 | 0.2 | 0.0 (0.0%) | 964,500 |