Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | MYR | 0.464 | 0.488 | 0.46 | 0.488 | 0.488 | +0.028 (+6.09%) | 25,920,875 |
7 Jul 2014 | MYR | 0.46 | 0.476 | 0.456 | 0.46 | 0.46 | 0.0 (0.0%) | 13,612,875 |
4 Jul 2014 | MYR | 0.456 | 0.472 | 0.452 | 0.46 | 0.46 | 0.0 (0.0%) | 6,710,750 |
3 Jul 2014 | MYR | 0.472 | 0.476 | 0.452 | 0.46 | 0.46 | -0.012 (-2.54%) | 7,151,500 |
2 Jul 2014 | MYR | 0.448 | 0.476 | 0.448 | 0.472 | 0.472 | +0.028 (+6.31%) | 22,834,500 |
1 Jul 2014 | MYR | 0.444 | 0.46 | 0.432 | 0.444 | 0.444 | 0.0 (0.0%) | 10,839,875 |
30 Jun 2014 | MYR | 0.432 | 0.448 | 0.428 | 0.444 | 0.444 | +0.016 (+3.74%) | 21,254,125 |
27 Jun 2014 | MYR | 0.42 | 0.448 | 0.412 | 0.428 | 0.428 | +0.008 (+1.90%) | 66,124,125 |
26 Jun 2014 | MYR | 0.392 | 0.436 | 0.388 | 0.42 | 0.42 | +0.028 (+7.14%) | 62,111,875 |
25 Jun 2014 | MYR | 0.388 | 0.396 | 0.38 | 0.392 | 0.392 | +0.004 (+1.03%) | 8,665,375 |
24 Jun 2014 | MYR | 0.384 | 0.396 | 0.38 | 0.388 | 0.388 | +0.008 (+2.11%) | 22,050,250 |
23 Jun 2014 | MYR | 0.376 | 0.384 | 0.372 | 0.38 | 0.38 | +0.004 (+1.06%) | 7,251,750 |
20 Jun 2014 | MYR | 0.388 | 0.388 | 0.372 | 0.376 | 0.376 | -0.008 (-2.08%) | 3,959,625 |
19 Jun 2014 | MYR | 0.376 | 0.388 | 0.368 | 0.384 | 0.384 | +0.008 (+2.13%) | 8,706,250 |
18 Jun 2014 | MYR | 0.384 | 0.384 | 0.372 | 0.376 | 0.376 | -0.008 (-2.08%) | 6,168,875 |
17 Jun 2014 | MYR | 0.38 | 0.388 | 0.376 | 0.384 | 0.384 | +0.004 (+1.05%) | 7,743,375 |
16 Jun 2014 | MYR | 0.36 | 0.388 | 0.36 | 0.38 | 0.38 | +0.024 (+6.74%) | 17,720,500 |
13 Jun 2014 | MYR | 0.356 | 0.356 | 0.348 | 0.356 | 0.356 | +0.004 (+1.14%) | 2,885,750 |
12 Jun 2014 | MYR | 0.368 | 0.372 | 0.352 | 0.352 | 0.352 | -0.012 (-3.30%) | 8,826,875 |
11 Jun 2014 | MYR | 0.356 | 0.372 | 0.356 | 0.364 | 0.364 | +0.012 (+3.41%) | 16,994,750 |
10 Jun 2014 | MYR | 0.336 | 0.356 | 0.336 | 0.352 | 0.352 | +0.012 (+3.53%) | 14,272,500 |
9 Jun 2014 | MYR | 0.332 | 0.34 | 0.332 | 0.34 | 0.34 | +0.008 (+2.41%) | 5,243,750 |
6 Jun 2014 | MYR | 0.324 | 0.336 | 0.324 | 0.332 | 0.332 | +0.008 (+2.47%) | 5,001,500 |
5 Jun 2014 | MYR | 0.328 | 0.332 | 0.32 | 0.324 | 0.324 | -0.004 (-1.22%) | 2,231,875 |
4 Jun 2014 | MYR | 0.324 | 0.328 | 0.32 | 0.328 | 0.328 | +0.004 (+1.23%) | 2,285,625 |
3 Jun 2014 | MYR | 0.328 | 0.328 | 0.32 | 0.324 | 0.324 | -0.004 (-1.22%) | 1,667,875 |
2 Jun 2014 | MYR | 0.324 | 0.328 | 0.32 | 0.328 | 0.328 | +0.004 (+1.23%) | 2,593,250 |
30 May 2014 | MYR | 0.324 | 0.328 | 0.32 | 0.324 | 0.324 | +0.004 (+1.25%) | 4,509,750 |
29 May 2014 | MYR | 0.32 | 0.332 | 0.32 | 0.32 | 0.32 | +0.004 (+1.27%) | 6,543,375 |
28 May 2014 | MYR | 0.324 | 0.324 | 0.316 | 0.316 | 0.316 | -0.008 (-2.47%) | 4,328,625 |