Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2014 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,451,100 |
9 Jul 2014 | MYR | 0.495 | 0.505 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,958,800 |
8 Jul 2014 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,188,100 |
7 Jul 2014 | MYR | 0.505 | 0.51 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 1,502,000 |
4 Jul 2014 | MYR | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 9,983,100 |
3 Jul 2014 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,853,500 |
2 Jul 2014 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 1,680,400 |
1 Jul 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,293,200 |
30 Jun 2014 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 5,548,000 |
27 Jun 2014 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,699,000 |
26 Jun 2014 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 5,243,800 |
25 Jun 2014 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,061,600 |
24 Jun 2014 | MYR | 0.515 | 0.515 | 0.485 | 0.49 | 0.49 | -0.025 (-4.85%) | 8,998,800 |
23 Jun 2014 | MYR | 0.505 | 0.515 | 0.495 | 0.515 | 0.515 | +0.005 (+0.98%) | 1,838,500 |
20 Jun 2014 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 2,293,800 |
19 Jun 2014 | MYR | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.03 (-5.71%) | 4,639,700 |
18 Jun 2014 | MYR | 0.51 | 0.535 | 0.51 | 0.525 | 0.525 | +0.03 (+6.06%) | 11,252,500 |
17 Jun 2014 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 2,356,800 |
16 Jun 2014 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 584,200 |
13 Jun 2014 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 5,658,200 |
12 Jun 2014 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 638,200 |
11 Jun 2014 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,460,200 |
10 Jun 2014 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 671,700 |
9 Jun 2014 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 852,800 |
6 Jun 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 407,000 |
5 Jun 2014 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 125,000 |
4 Jun 2014 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 410,700 |
3 Jun 2014 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 683,800 |
2 Jun 2014 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 842,100 |
30 May 2014 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 462,000 |