Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | MYR | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 76,000 |
12 May 2014 | MYR | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 90,900 |
9 May 2014 | MYR | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 529,500 |
8 May 2014 | MYR | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 586,500 |
7 May 2014 | MYR | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 43,500 |
6 May 2014 | MYR | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.02 (+0.87%) | 324,000 |
5 May 2014 | MYR | 2.29 | 2.3 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 77,200 |
2 May 2014 | MYR | 2.33 | 2.36 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 145,400 |
30 Apr 2014 | MYR | 2.29 | 2.35 | 2.29 | 2.35 | 2.35 | +0.04 (+1.73%) | 755,000 |
29 Apr 2014 | MYR | 2.31 | 2.34 | 2.28 | 2.31 | 2.31 | -0.04 (-1.70%) | 895,300 |
28 Apr 2014 | MYR | 2.35 | 2.37 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 604,600 |
25 Apr 2014 | MYR | 2.38 | 2.39 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 485,800 |
24 Apr 2014 | MYR | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 999,200 |
23 Apr 2014 | MYR | 2.34 | 2.42 | 2.32 | 2.38 | 2.38 | +0.05 (+2.15%) | 2,546,000 |
22 Apr 2014 | MYR | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 600,200 |
21 Apr 2014 | MYR | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 653,100 |
18 Apr 2014 | MYR | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 1,183,900 |
17 Apr 2014 | MYR | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | +0.08 (+3.48%) | 1,400,600 |
16 Apr 2014 | MYR | 2.26 | 2.35 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,948,700 |
15 Apr 2014 | MYR | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | +0.04 (+1.81%) | 1,891,600 |
14 Apr 2014 | MYR | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 272,100 |
11 Apr 2014 | MYR | 2.2 | 2.21 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 696,600 |
10 Apr 2014 | MYR | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 1,351,700 |
9 Apr 2014 | MYR | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 792,400 |
8 Apr 2014 | MYR | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 469,300 |
7 Apr 2014 | MYR | 2.2 | 2.22 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 218,900 |
4 Apr 2014 | MYR | 2.21 | 2.23 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 406,700 |
3 Apr 2014 | MYR | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 804,000 |
2 Apr 2014 | MYR | 2.18 | 2.23 | 2.16 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,178,200 |
1 Apr 2014 | MYR | 2.17 | 2.19 | 2.13 | 2.19 | 2.19 | +0.02 (+0.92%) | 546,500 |