Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,380,700 |
31 Mar 2014 | MYR | 0.2 | 0.23 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 13,852,200 |
28 Mar 2014 | MYR | 0.17 | 0.195 | 0.17 | 0.195 | 0.195 | +0.025 (+14.71%) | 4,653,100 |
27 Mar 2014 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 31,300 |
26 Mar 2014 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 253,000 |
25 Mar 2014 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 681,200 |
24 Mar 2014 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 2,868,300 |
21 Mar 2014 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 445,000 |
20 Mar 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 170,000 |
19 Mar 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 300,000 |
18 Mar 2014 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 151,000 |
17 Mar 2014 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 120,000 |
14 Mar 2014 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 42,100 |
13 Mar 2014 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 208,100 |
12 Mar 2014 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 30,000 |
11 Mar 2014 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 85,900 |
10 Mar 2014 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 117,100 |
7 Mar 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
6 Mar 2014 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 26,000 |
5 Mar 2014 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 170,000 |
4 Mar 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 11,200 |
3 Mar 2014 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 140,000 |
28 Feb 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 100,000 |
27 Feb 2014 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.015 (+10.00%) | 354,400 |
26 Feb 2014 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 160,000 |
25 Feb 2014 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 200,400 |
24 Feb 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 110,000 |
21 Feb 2014 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 263,500 |
20 Feb 2014 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 392,400 |
19 Feb 2014 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 542,500 |