Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | MYR | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 1,431,100 |
27 Jun 2014 | MYR | 2.07 | 2.11 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 1,246,200 |
26 Jun 2014 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 288,900 |
25 Jun 2014 | MYR | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 957,200 |
24 Jun 2014 | MYR | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,303,400 |
23 Jun 2014 | MYR | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | +0.06 (+3.02%) | 1,690,800 |
20 Jun 2014 | MYR | 1.99 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 608,300 |
19 Jun 2014 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 282,700 |
18 Jun 2014 | MYR | 1.98 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 638,800 |
17 Jun 2014 | MYR | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 216,500 |
16 Jun 2014 | MYR | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 166,900 |
13 Jun 2014 | MYR | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 43,300 |
12 Jun 2014 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 240,400 |
11 Jun 2014 | MYR | 1.99 | 2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 260,900 |
10 Jun 2014 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 193,500 |
9 Jun 2014 | MYR | 2 | 2.01 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 141,800 |
6 Jun 2014 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 380,800 |
5 Jun 2014 | MYR | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 46,800 |
4 Jun 2014 | MYR | 2.01 | 2.03 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 134,100 |
3 Jun 2014 | MYR | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 150,000 |
2 Jun 2014 | MYR | 2.04 | 2.05 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 379,600 |
30 May 2014 | MYR | 1.99 | 2.05 | 1.98 | 2.05 | 2.05 | +0.06 (+3.02%) | 754,100 |
29 May 2014 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 189,000 |
28 May 2014 | MYR | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 431,200 |
27 May 2014 | MYR | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | +0.05 (+2.58%) | 391,200 |
26 May 2014 | MYR | 1.99 | 2 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,811,700 |
23 May 2014 | MYR | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 778,700 |
22 May 2014 | MYR | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 607,400 |
21 May 2014 | MYR | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -0.04 (-1.98%) | 495,700 |
20 May 2014 | MYR | 2 | 2.04 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 617,700 |