Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2014 | MYR | 2.48 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 1,230,900 |
14 Aug 2014 | MYR | 2.45 | 2.48 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 1,303,300 |
13 Aug 2014 | MYR | 2.43 | 2.45 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 2,266,600 |
12 Aug 2014 | MYR | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 673,800 |
11 Aug 2014 | MYR | 2.45 | 2.47 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,274,300 |
8 Aug 2014 | MYR | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | -0.03 (-1.21%) | 1,057,800 |
7 Aug 2014 | MYR | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 565,600 |
6 Aug 2014 | MYR | 2.5 | 2.5 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 1,003,100 |
5 Aug 2014 | MYR | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 660,700 |
4 Aug 2014 | MYR | 2.51 | 2.51 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 655,500 |
1 Aug 2014 | MYR | 2.5 | 2.52 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 217,400 |
31 Jul 2014 | MYR | 2.52 | 2.53 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 170,600 |
30 Jul 2014 | MYR | 2.53 | 2.56 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 736,600 |
25 Jul 2014 | MYR | 2.53 | 2.53 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 511,700 |
24 Jul 2014 | MYR | 2.55 | 2.55 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 365,900 |
23 Jul 2014 | MYR | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -0.05 (-1.93%) | 536,600 |
22 Jul 2014 | MYR | 2.54 | 2.59 | 2.52 | 2.59 | 2.59 | +0.05 (+1.97%) | 371,100 |
21 Jul 2014 | MYR | 2.53 | 2.55 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 459,900 |
18 Jul 2014 | MYR | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 161,300 |
17 Jul 2014 | MYR | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 278,400 |
16 Jul 2014 | MYR | 2.59 | 2.6 | 2.54 | 2.55 | 2.55 | -0.04 (-1.54%) | 936,900 |
14 Jul 2014 | MYR | 2.62 | 2.62 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 483,600 |
11 Jul 2014 | MYR | 2.62 | 2.63 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 1,566,900 |
10 Jul 2014 | MYR | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 324,700 |
9 Jul 2014 | MYR | 2.6 | 2.64 | 2.59 | 2.64 | 2.64 | +0.01 (+0.38%) | 2,749,800 |
8 Jul 2014 | MYR | 2.63 | 2.63 | 2.56 | 2.63 | 2.63 | +0.01 (+0.38%) | 1,029,800 |
7 Jul 2014 | MYR | 2.56 | 2.65 | 2.56 | 2.62 | 2.62 | +0.07 (+2.75%) | 1,560,100 |
4 Jul 2014 | MYR | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | +0.08 (+3.24%) | 758,500 |
3 Jul 2014 | MYR | 2.51 | 2.51 | 2.4 | 2.47 | 2.47 | -0.04 (-1.59%) | 7,538,300 |
2 Jul 2014 | MYR | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 1,112,800 |