Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2014 | MYR | 2.57 | 2.61 | 2.54 | 2.61 | 2.61 | +0.04 (+1.56%) | 898,100 |
13 Aug 2014 | MYR | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 1,188,400 |
12 Aug 2014 | MYR | 2.59 | 2.61 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 386,800 |
11 Aug 2014 | MYR | 2.49 | 2.62 | 2.49 | 2.58 | 2.58 | +0.09 (+3.61%) | 1,823,500 |
8 Aug 2014 | MYR | 2.5 | 2.5 | 2.45 | 2.49 | 2.49 | -0.03 (-1.19%) | 699,700 |
7 Aug 2014 | MYR | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | +0.03 (+1.20%) | 332,300 |
6 Aug 2014 | MYR | 2.45 | 2.5 | 2.45 | 2.49 | 2.49 | +0.03 (+1.22%) | 389,000 |
5 Aug 2014 | MYR | 2.49 | 2.5 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 270,600 |
4 Aug 2014 | MYR | 2.44 | 2.52 | 2.44 | 2.5 | 2.5 | +0.05 (+2.04%) | 843,000 |
1 Aug 2014 | MYR | 2.43 | 2.45 | 2.37 | 2.45 | 2.45 | 0.0 (0.0%) | 1,399,900 |
31 Jul 2014 | MYR | 2.5 | 2.5 | 2.44 | 2.45 | 2.45 | -0.06 (-2.39%) | 948,500 |
30 Jul 2014 | MYR | 2.57 | 2.59 | 2.48 | 2.51 | 2.51 | -0.09 (-3.46%) | 1,532,800 |
25 Jul 2014 | MYR | 2.35 | 2.65 | 2.33 | 2.6 | 2.6 | +0.25 (+10.64%) | 4,777,700 |
24 Jul 2014 | MYR | 2.3 | 2.39 | 2.28 | 2.35 | 2.35 | +0.05 (+2.17%) | 2,422,700 |
23 Jul 2014 | MYR | 2.23 | 2.3 | 2.22 | 2.3 | 2.3 | +0.06 (+2.68%) | 489,800 |
22 Jul 2014 | MYR | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 316,600 |
21 Jul 2014 | MYR | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 389,300 |
18 Jul 2014 | MYR | 2.23 | 2.28 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 689,900 |
17 Jul 2014 | MYR | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 274,500 |
16 Jul 2014 | MYR | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | +0.05 (+2.24%) | 352,300 |
14 Jul 2014 | MYR | 2.26 | 2.27 | 2.22 | 2.23 | 2.23 | -0.07 (-3.04%) | 1,604,100 |
11 Jul 2014 | MYR | 2.24 | 2.3 | 2.24 | 2.3 | 2.3 | +0.05 (+2.22%) | 526,500 |
10 Jul 2014 | MYR | 2.3 | 2.3 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 446,800 |
9 Jul 2014 | MYR | 2.29 | 2.34 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,003,200 |
8 Jul 2014 | MYR | 2.18 | 2.32 | 2.18 | 2.31 | 2.31 | +0.13 (+5.96%) | 1,797,600 |
7 Jul 2014 | MYR | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 360,700 |
4 Jul 2014 | MYR | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 419,500 |
3 Jul 2014 | MYR | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 1,004,900 |
2 Jul 2014 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 463,800 |
1 Jul 2014 | MYR | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 575,600 |