Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 339,300 |
28 Mar 2014 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 298,100 |
27 Mar 2014 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 140,000 |
26 Mar 2014 | MYR | 0.395 | 0.41 | 0.39 | 0.4 | 0.4 | +0.02 (+5.26%) | 525,900 |
25 Mar 2014 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 674,100 |
24 Mar 2014 | MYR | 0.38 | 0.415 | 0.375 | 0.4 | 0.4 | +0.02 (+5.26%) | 741,400 |
21 Mar 2014 | MYR | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 383,300 |
20 Mar 2014 | MYR | 0.41 | 0.42 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 773,300 |
19 Mar 2014 | MYR | 0.36 | 0.425 | 0.36 | 0.42 | 0.42 | +0.065 (+18.31%) | 3,725,300 |
18 Mar 2014 | MYR | 0.35 | 0.37 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 274,300 |
17 Mar 2014 | MYR | 0.365 | 0.365 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 586,700 |
14 Mar 2014 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 536,200 |
13 Mar 2014 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 140,400 |
12 Mar 2014 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 533,700 |
11 Mar 2014 | MYR | 0.36 | 0.405 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 2,460,800 |
10 Mar 2014 | MYR | 0.345 | 0.365 | 0.34 | 0.36 | 0.36 | +0.025 (+7.46%) | 530,100 |
7 Mar 2014 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.015 (+4.69%) | 99,000 |
6 Mar 2014 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 90,000 |
5 Mar 2014 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 155,000 |
4 Mar 2014 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 123,600 |
3 Mar 2014 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 210,000 |
28 Feb 2014 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 429,600 |
27 Feb 2014 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 372,600 |
26 Feb 2014 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 244,000 |
25 Feb 2014 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 277,000 |
24 Feb 2014 | MYR | 0.36 | 0.36 | 0.335 | 0.35 | 0.35 | -0.015 (-4.11%) | 731,000 |
21 Feb 2014 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 312,800 |
20 Feb 2014 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 397,000 |
19 Feb 2014 | MYR | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 512,600 |
18 Feb 2014 | MYR | 0.355 | 0.375 | 0.35 | 0.365 | 0.365 | +0.025 (+7.35%) | 1,974,300 |