Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2014 | MYR | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 237,500 |
4 Aug 2014 | MYR | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 353,000 |
1 Aug 2014 | MYR | 2.92 | 2.96 | 2.87 | 2.95 | 2.95 | +0.03 (+1.03%) | 273,600 |
31 Jul 2014 | MYR | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 303,100 |
30 Jul 2014 | MYR | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 310,700 |
25 Jul 2014 | MYR | 3.03 | 3.04 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 305,400 |
24 Jul 2014 | MYR | 3.11 | 3.13 | 3 | 3 | 3 | -0.04 (-1.32%) | 514,000 |
23 Jul 2014 | MYR | 2.84 | 3.05 | 2.84 | 3.04 | 3.04 | +0.22 (+7.80%) | 1,303,600 |
22 Jul 2014 | MYR | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 43,000 |
21 Jul 2014 | MYR | 2.84 | 2.84 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 148,000 |
18 Jul 2014 | MYR | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 33,000 |
17 Jul 2014 | MYR | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 167,000 |
16 Jul 2014 | MYR | 2.8 | 2.81 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 177,200 |
14 Jul 2014 | MYR | 2.84 | 2.84 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 33,900 |
11 Jul 2014 | MYR | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 29,000 |
10 Jul 2014 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.01 (-0.35%) | 59,800 |
9 Jul 2014 | MYR | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 112,700 |
8 Jul 2014 | MYR | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 66,000 |
7 Jul 2014 | MYR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +0.01 (+0.35%) | 17,600 |
4 Jul 2014 | MYR | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 46,700 |
3 Jul 2014 | MYR | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 88,500 |
2 Jul 2014 | MYR | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 29,600 |
1 Jul 2014 | MYR | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 124,200 |
30 Jun 2014 | MYR | 2.79 | 2.8 | 2.79 | 2.79 | 2.79 | -0.02 (-0.71%) | 26,200 |
27 Jun 2014 | MYR | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 78,100 |
26 Jun 2014 | MYR | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 22,500 |
25 Jun 2014 | MYR | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 41,000 |
24 Jun 2014 | MYR | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 22,600 |
23 Jun 2014 | MYR | 2.79 | 2.79 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 61,200 |
20 Jun 2014 | MYR | 2.79 | 2.79 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 41,500 |