Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | MYR | 0.675 | 0.675 | 0.63 | 0.64 | 0.64 | -0.035 (-5.19%) | 40,000 |
26 Jun 2014 | MYR | 0.64 | 0.675 | 0.64 | 0.675 | 0.675 | +0.035 (+5.47%) | 116,000 |
25 Jun 2014 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.05 (-7.25%) | 10,400 |
24 Jun 2014 | MYR | 0.64 | 0.7 | 0.64 | 0.69 | 0.69 | +0.03 (+4.55%) | 146,300 |
23 Jun 2014 | MYR | 0.62 | 0.665 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 90,700 |
20 Jun 2014 | MYR | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 14,500 |
19 Jun 2014 | MYR | 0.7 | 0.7 | 0.62 | 0.66 | 0.66 | -0.04 (-5.71%) | 125,400 |
18 Jun 2014 | MYR | 0.455 | 0.75 | 0.45 | 0.7 | 0.7 | +0.25 (+55.56%) | 1,092,300 |
17 Jun 2014 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 20,000 |
16 Jun 2014 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 302,100 |
13 Jun 2014 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
12 Jun 2014 | MYR | 0.42 | 0.465 | 0.42 | 0.465 | 0.465 | +0.01 (+2.20%) | 600 |
11 Jun 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
10 Jun 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
9 Jun 2014 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
6 Jun 2014 | MYR | 0.425 | 0.455 | 0.425 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,100 |
5 Jun 2014 | MYR | 0.455 | 0.465 | 0.43 | 0.465 | 0.465 | +0.005 (+1.09%) | 65,600 |
4 Jun 2014 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.04 (+9.52%) | 100 |
3 Jun 2014 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.045 (-9.68%) | 26,000 |
2 Jun 2014 | MYR | 0.43 | 0.465 | 0.43 | 0.465 | 0.465 | 0.0 (0.0%) | 9,100 |
30 May 2014 | MYR | 0.44 | 0.465 | 0.435 | 0.465 | 0.465 | 0.0 (0.0%) | 84,200 |
29 May 2014 | MYR | 0.48 | 0.48 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 96,400 |
28 May 2014 | MYR | 0.435 | 0.465 | 0.43 | 0.465 | 0.465 | +0.025 (+5.68%) | 171,000 |
27 May 2014 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 10,300 |
26 May 2014 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 51,000 |
23 May 2014 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 65,000 |
22 May 2014 | MYR | 0.435 | 0.46 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 134,500 |
21 May 2014 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
20 May 2014 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
19 May 2014 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |