Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2014 | MYR | 2 | 2.07 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 1,775,800 |
11 Apr 2014 | MYR | 2.01 | 2.04 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 3,860,800 |
10 Apr 2014 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 2,389,200 |
9 Apr 2014 | MYR | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 2,803,200 |
8 Apr 2014 | MYR | 1.98 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 2,457,100 |
7 Apr 2014 | MYR | 2.03 | 2.04 | 1.93 | 2 | 2 | -0.06 (-2.91%) | 5,203,600 |
4 Apr 2014 | MYR | 2.02 | 2.07 | 2.02 | 2.06 | 2.06 | +0.04 (+1.98%) | 4,677,700 |
3 Apr 2014 | MYR | 1.94 | 2.03 | 1.94 | 2.02 | 2.02 | +0.09 (+4.66%) | 7,737,500 |
2 Apr 2014 | MYR | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 6,189,000 |
1 Apr 2014 | MYR | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 5,969,200 |
31 Mar 2014 | MYR | 1.89 | 1.96 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 5,138,000 |
28 Mar 2014 | MYR | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 2,609,100 |
27 Mar 2014 | MYR | 1.92 | 1.93 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 1,473,300 |
26 Mar 2014 | MYR | 1.87 | 1.9 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 3,382,200 |
25 Mar 2014 | MYR | 1.9 | 1.9 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 5,094,400 |
24 Mar 2014 | MYR | 2 | 2 | 1.88 | 1.9 | 1.9 | -0.09 (-4.52%) | 1,748,900 |
21 Mar 2014 | MYR | 2.07 | 2.09 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 1,261,200 |
20 Mar 2014 | MYR | 2.06 | 2.12 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 6,060,300 |
19 Mar 2014 | MYR | 2.01 | 2.1 | 1.99 | 2.06 | 2.06 | +0.05 (+2.49%) | 9,265,700 |
18 Mar 2014 | MYR | 1.89 | 2.01 | 1.89 | 2.01 | 2.01 | +0.11 (+5.79%) | 6,917,900 |
17 Mar 2014 | MYR | 1.92 | 1.95 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,234,100 |
14 Mar 2014 | MYR | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 966,400 |
13 Mar 2014 | MYR | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 5,530,200 |
12 Mar 2014 | MYR | 1.91 | 1.98 | 1.88 | 1.96 | 1.96 | +0.06 (+3.16%) | 8,009,600 |
11 Mar 2014 | MYR | 1.84 | 1.9 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 2,348,700 |
10 Mar 2014 | MYR | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 1,443,800 |
7 Mar 2014 | MYR | 1.9 | 1.9 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 867,900 |
6 Mar 2014 | MYR | 1.86 | 1.9 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 3,975,900 |
5 Mar 2014 | MYR | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | +0.09 (+5.06%) | 5,408,100 |
4 Mar 2014 | MYR | 1.74 | 1.8 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,697,700 |