Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2014 | MYR | 0.332 | 0.332 | 0.324 | 0.324 | 0.324 | -0.008 (-2.41%) | 4,313,000 |
26 May 2014 | MYR | 0.32 | 0.344 | 0.32 | 0.332 | 0.332 | +0.016 (+5.06%) | 28,770,375 |
23 May 2014 | MYR | 0.316 | 0.32 | 0.312 | 0.316 | 0.316 | 0.0 (0.0%) | 9,537,875 |
22 May 2014 | MYR | 0.32 | 0.324 | 0.316 | 0.316 | 0.316 | 0.0 (0.0%) | 32,483,000 |
21 May 2014 | MYR | 0.316 | 0.324 | 0.308 | 0.316 | 0.316 | 0.0 (0.0%) | 35,264,125 |
20 May 2014 | MYR | 0.32 | 0.32 | 0.312 | 0.316 | 0.316 | 0.0 (0.0%) | 8,540,250 |
19 May 2014 | MYR | 0.32 | 0.324 | 0.316 | 0.316 | 0.316 | 0.0 (0.0%) | 8,596,250 |
16 May 2014 | MYR | 0.308 | 0.328 | 0.308 | 0.316 | 0.316 | +0.004 (+1.28%) | 36,205,625 |
15 May 2014 | MYR | 0.3 | 0.312 | 0.3 | 0.312 | 0.312 | +0.012 (+4%) | 17,582,000 |
14 May 2014 | MYR | 0.308 | 0.308 | 0.296 | 0.3 | 0.3 | -0.008 (-2.60%) | 4,867,000 |
12 May 2014 | MYR | 0.3 | 0.308 | 0.3 | 0.308 | 0.308 | +0.008 (+2.67%) | 10,835,000 |
9 May 2014 | MYR | 0.296 | 0.304 | 0.288 | 0.3 | 0.3 | +0.008 (+2.74%) | 17,672,000 |
8 May 2014 | MYR | 0.276 | 0.296 | 0.276 | 0.292 | 0.292 | +0.016 (+5.80%) | 14,915,625 |
7 May 2014 | MYR | 0.272 | 0.276 | 0.272 | 0.276 | 0.276 | +0.004 (+1.47%) | 1,641,375 |
6 May 2014 | MYR | 0.272 | 0.272 | 0.272 | 0.272 | 0.272 | +0.004 (+1.49%) | 1,034,000 |
5 May 2014 | MYR | 0.276 | 0.276 | 0.268 | 0.268 | 0.268 | -0.004 (-1.47%) | 1,593,750 |
2 May 2014 | MYR | 0.272 | 0.28 | 0.272 | 0.272 | 0.272 | -0.004 (-1.45%) | 519,750 |
30 Apr 2014 | MYR | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 849,250 |
29 Apr 2014 | MYR | 0.28 | 0.28 | 0.272 | 0.276 | 0.276 | +0.004 (+1.47%) | 1,279,625 |
28 Apr 2014 | MYR | 0.276 | 0.28 | 0.272 | 0.272 | 0.272 | -0.004 (-1.45%) | 2,786,500 |
25 Apr 2014 | MYR | 0.284 | 0.284 | 0.276 | 0.276 | 0.276 | -0.008 (-2.82%) | 1,134,875 |
24 Apr 2014 | MYR | 0.284 | 0.284 | 0.276 | 0.284 | 0.284 | 0.0 (0.0%) | 2,513,000 |
23 Apr 2014 | MYR | 0.284 | 0.288 | 0.28 | 0.284 | 0.284 | 0.0 (0.0%) | 2,621,750 |
22 Apr 2014 | MYR | 0.28 | 0.292 | 0.28 | 0.284 | 0.284 | +0.008 (+2.90%) | 15,201,000 |
21 Apr 2014 | MYR | 0.272 | 0.28 | 0.272 | 0.276 | 0.276 | +0.004 (+1.47%) | 2,737,500 |
18 Apr 2014 | MYR | 0.272 | 0.272 | 0.272 | 0.272 | 0.272 | 0.0 (0.0%) | 1,983,625 |
17 Apr 2014 | MYR | 0.264 | 0.272 | 0.264 | 0.272 | 0.272 | +0.008 (+3.03%) | 1,178,750 |
16 Apr 2014 | MYR | 0.264 | 0.268 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 557,500 |
15 Apr 2014 | MYR | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 960,000 |
14 Apr 2014 | MYR | 0.264 | 0.268 | 0.26 | 0.264 | 0.264 | 0.0 (0.0%) | 1,918,375 |