Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | MYR | 0.31 | 0.37 | 0.31 | 0.34 | 0.34 | +0.035 (+11.48%) | 1,489,100 |
14 Feb 2014 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 242,700 |
13 Feb 2014 | MYR | 0.315 | 0.34 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 557,400 |
12 Feb 2014 | MYR | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 327,500 |
11 Feb 2014 | MYR | 0.3 | 0.34 | 0.3 | 0.335 | 0.335 | +0.04 (+13.56%) | 1,925,000 |
10 Feb 2014 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 230,600 |
7 Feb 2014 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 340,100 |
6 Feb 2014 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 428,400 |
5 Feb 2014 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 466,300 |
4 Feb 2014 | MYR | 0.275 | 0.32 | 0.275 | 0.3 | 0.3 | +0.025 (+9.09%) | 1,622,400 |
3 Feb 2014 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.245 | 0.275 | 0.245 | 0.275 | 0.275 | +0.03 (+12.24%) | 512,500 |
29 Jan 2014 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 94,100 |
28 Jan 2014 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 60,000 |
27 Jan 2014 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 606,100 |
24 Jan 2014 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.015 (+6.52%) | 171,300 |
23 Jan 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 188,100 |
22 Jan 2014 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 219,700 |
21 Jan 2014 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 141,500 |
20 Jan 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 32,500 |
16 Jan 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 48,800 |
15 Jan 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
13 Jan 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 20,000 |
10 Jan 2014 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 15,000 |
9 Jan 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 70,000 |
8 Jan 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 60,000 |
7 Jan 2014 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,200 |
6 Jan 2014 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 30,000 |
3 Jan 2014 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 49,000 |
2 Jan 2014 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 80,000 |