Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2014 | MYR | 0.385 | 0.4 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 3,884,200 |
3 Jul 2014 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,613,200 |
2 Jul 2014 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 774,600 |
1 Jul 2014 | MYR | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 947,700 |
30 Jun 2014 | MYR | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 2,534,900 |
27 Jun 2014 | MYR | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 2,270,900 |
26 Jun 2014 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 681,100 |
25 Jun 2014 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 944,300 |
24 Jun 2014 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,215,400 |
23 Jun 2014 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,326,300 |
20 Jun 2014 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 824,700 |
19 Jun 2014 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 446,000 |
18 Jun 2014 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 561,300 |
17 Jun 2014 | MYR | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 4,812,700 |
16 Jun 2014 | MYR | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,699,200 |
13 Jun 2014 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 999,600 |
12 Jun 2014 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 515,800 |
11 Jun 2014 | MYR | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 5,601,000 |
10 Jun 2014 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,893,800 |
9 Jun 2014 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,010,600 |
6 Jun 2014 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 790,400 |
5 Jun 2014 | MYR | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,841,100 |
4 Jun 2014 | MYR | 0.375 | 0.4 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 12,245,800 |
3 Jun 2014 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,694,700 |
2 Jun 2014 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,587,000 |
30 May 2014 | MYR | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 849,900 |
29 May 2014 | MYR | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 2,106,900 |
28 May 2014 | MYR | 0.37 | 0.405 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 9,052,800 |
27 May 2014 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,346,800 |
26 May 2014 | MYR | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 3,828,400 |