Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2014 | MYR | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 632,800 |
1 Oct 2014 | MYR | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -0.04 (-1.77%) | 215,300 |
30 Sep 2014 | MYR | 2.3 | 2.31 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 128,600 |
29 Sep 2014 | MYR | 2.31 | 2.35 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 447,900 |
26 Sep 2014 | MYR | 2.3 | 2.35 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 691,500 |
25 Sep 2014 | MYR | 2.24 | 2.34 | 2.24 | 2.3 | 2.3 | +0.06 (+2.68%) | 415,100 |
24 Sep 2014 | MYR | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.04 (+1.82%) | 795,300 |
23 Sep 2014 | MYR | 2.22 | 2.23 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 537,400 |
22 Sep 2014 | MYR | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 295,600 |
19 Sep 2014 | MYR | 2.2 | 2.21 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 199,200 |
18 Sep 2014 | MYR | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -0.06 (-2.67%) | 467,100 |
17 Sep 2014 | MYR | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,225,700 |
15 Sep 2014 | MYR | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | +0.04 (+1.82%) | 62,200 |
12 Sep 2014 | MYR | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 964,200 |
11 Sep 2014 | MYR | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 1,422,100 |
10 Sep 2014 | MYR | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -0.05 (-2.17%) | 126,600 |
9 Sep 2014 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 928,000 |
8 Sep 2014 | MYR | 2.23 | 2.32 | 2.23 | 2.29 | 2.29 | -0.04 (-1.72%) | 52,300 |
5 Sep 2014 | MYR | 2.38 | 2.38 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,792,700 |
4 Sep 2014 | MYR | 2.17 | 2.4 | 2.17 | 2.36 | 2.36 | +0.2 (+9.26%) | 1,937,900 |
3 Sep 2014 | MYR | 2.14 | 2.16 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 172,900 |
2 Sep 2014 | MYR | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | +0.02 (+0.94%) | 68,500 |
29 Aug 2014 | MYR | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 330,500 |
28 Aug 2014 | MYR | 2.19 | 2.19 | 2.12 | 2.17 | 2.17 | -0.02 (-0.91%) | 505,100 |
27 Aug 2014 | MYR | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 393,100 |
26 Aug 2014 | MYR | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 182,600 |
25 Aug 2014 | MYR | 2.21 | 2.25 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 216,100 |
22 Aug 2014 | MYR | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 350,200 |
21 Aug 2014 | MYR | 2.25 | 2.32 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 676,500 |
20 Aug 2014 | MYR | 2.27 | 2.27 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 375,300 |