Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2014 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 476,100 |
22 May 2014 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,449,000 |
21 May 2014 | MYR | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,532,200 |
20 May 2014 | MYR | 0.39 | 0.41 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 4,132,200 |
19 May 2014 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 545,400 |
16 May 2014 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 920,200 |
15 May 2014 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 3,866,700 |
14 May 2014 | MYR | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,848,000 |
12 May 2014 | MYR | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 924,700 |
9 May 2014 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 3,166,500 |
8 May 2014 | MYR | 0.39 | 0.43 | 0.39 | 0.425 | 0.425 | +0.035 (+8.97%) | 15,778,500 |
7 May 2014 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,194,900 |
6 May 2014 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 3,154,500 |
5 May 2014 | MYR | 0.41 | 0.415 | 0.375 | 0.38 | 0.38 | -0.035 (-8.43%) | 5,350,200 |
2 May 2014 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,021,800 |
30 Apr 2014 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,143,600 |
29 Apr 2014 | MYR | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 4,648,300 |
28 Apr 2014 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 5,665,000 |
25 Apr 2014 | MYR | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 3,852,600 |
24 Apr 2014 | MYR | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,708,900 |
23 Apr 2014 | MYR | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 4,285,200 |
22 Apr 2014 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 6,442,000 |
21 Apr 2014 | MYR | 0.455 | 0.475 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 13,748,400 |
18 Apr 2014 | MYR | 0.42 | 0.46 | 0.415 | 0.445 | 0.445 | +0.025 (+5.95%) | 23,833,300 |
17 Apr 2014 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 4,016,400 |
16 Apr 2014 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 2,563,000 |
15 Apr 2014 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 8,958,300 |
14 Apr 2014 | MYR | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 6,092,600 |
11 Apr 2014 | MYR | 0.43 | 0.445 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 8,905,100 |
10 Apr 2014 | MYR | 0.425 | 0.44 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 3,780,200 |