Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | MYR | 2.2 | 2.42 | 2.16 | 2.31 | 2.31 | +0.11 (+5%) | 3,371,800 |
2 Jul 2014 | MYR | 2.24 | 2.24 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 718,200 |
1 Jul 2014 | MYR | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 489,400 |
30 Jun 2014 | MYR | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | +0.02 (+0.88%) | 251,800 |
27 Jun 2014 | MYR | 2.3 | 2.3 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 194,300 |
26 Jun 2014 | MYR | 2.3 | 2.33 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 222,600 |
25 Jun 2014 | MYR | 2.34 | 2.37 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 313,800 |
24 Jun 2014 | MYR | 2.35 | 2.37 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 404,500 |
23 Jun 2014 | MYR | 2.4 | 2.4 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 362,000 |
20 Jun 2014 | MYR | 2.46 | 2.48 | 2.39 | 2.39 | 2.39 | -0.06 (-2.45%) | 575,500 |
19 Jun 2014 | MYR | 2.46 | 2.5 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 381,600 |
18 Jun 2014 | MYR | 2.47 | 2.55 | 2.41 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,266,900 |
17 Jun 2014 | MYR | 2.28 | 2.46 | 2.28 | 2.45 | 2.45 | +0.18 (+7.93%) | 1,143,700 |
16 Jun 2014 | MYR | 2.26 | 2.3 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 282,700 |
13 Jun 2014 | MYR | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 118,700 |
12 Jun 2014 | MYR | 2.21 | 2.31 | 2.21 | 2.25 | 2.25 | +1.125 (+100%) | 230,600 |
12 Jun 2014 |
|
|||||||
11 Jun 2014 | MYR | 2.25 | 2.2838 | 2.235 | 2.25 | 2.25 | 0.0 (0.0%) | 680,533 |
10 Jun 2014 | MYR | 2.2088 | 2.3063 | 2.2088 | 2.25 | 2.25 | +0.045 (+2.04%) | 528,799 |
9 Jun 2014 | MYR | 2.1788 | 2.2088 | 2.1788 | 2.205 | 2.205 | +0.034 (+1.55%) | 163,999 |
6 Jun 2014 | MYR | 2.2388 | 2.2388 | 2.1675 | 2.1713 | 2.1713 | 0.0 (0.0%) | 272,533 |
5 Jun 2014 | MYR | 2.19 | 2.19 | 2.1638 | 2.1713 | 2.1713 | -0.019 (-0.85%) | 678,666 |
4 Jun 2014 | MYR | 2.2463 | 2.25 | 2.19 | 2.19 | 2.19 | -0.019 (-0.85%) | 651,466 |
3 Jun 2014 | MYR | 2.2275 | 2.2275 | 2.2013 | 2.2088 | 2.2088 | +0.004 (+0.17%) | 765,333 |
2 Jun 2014 | MYR | 2.2538 | 2.2613 | 2.205 | 2.205 | 2.205 | -0.052 (-2.33%) | 274,399 |
30 May 2014 | MYR | 2.2838 | 2.2838 | 2.235 | 2.2575 | 2.2575 | -0.011 (-0.50%) | 516,533 |
29 May 2014 | MYR | 2.2875 | 2.3063 | 2.265 | 2.2688 | 2.2688 | +0.007 (+0.33%) | 634,399 |
28 May 2014 | MYR | 2.235 | 2.325 | 2.235 | 2.2613 | 2.2613 | +0.052 (+2.38%) | 1,147,999 |
27 May 2014 | MYR | 2.2125 | 2.2388 | 2.205 | 2.2088 | 2.2088 | -0.004 (-0.17%) | 312,533 |
26 May 2014 | MYR | 2.2838 | 2.2838 | 2.1825 | 2.2125 | 2.2125 | -0.037 (-1.67%) | 249,599 |
23 May 2014 | MYR | 2.325 | 2.325 | 2.25 | 2.25 | 2.25 | -0.075 (-3.23%) | 392,266 |