Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2014 | MYR | 0.142 | 0.142 | 0.137 | 0.139 | 0.139 | -0.003 (-2.11%) | 1,250,000 |
25 Sep 2014 | MYR | 0.143 | 0.157 | 0.142 | 0.142 | 0.142 | -0.001 (-0.70%) | 2,179,000 |
24 Sep 2014 | MYR | 0.145 | 0.146 | 0.143 | 0.143 | 0.143 | -0.003 (-2.05%) | 321,000 |
23 Sep 2014 | MYR | 0.143 | 0.147 | 0.143 | 0.146 | 0.146 | -0.001 (-0.68%) | 892,000 |
22 Sep 2014 | MYR | 0.144 | 0.147 | 0.143 | 0.147 | 0.147 | -0.003 (-2%) | 442,000 |
19 Sep 2014 | MYR | 0.142 | 0.15 | 0.142 | 0.15 | 0.15 | +0.003 (+2.04%) | 317,000 |
18 Sep 2014 | MYR | 0.149 | 0.149 | 0.143 | 0.147 | 0.147 | -0.002 (-1.34%) | 767,000 |
17 Sep 2014 | MYR | 0.146 | 0.149 | 0.143 | 0.149 | 0.149 | +0.002 (+1.36%) | 1,207,000 |
15 Sep 2014 | MYR | 0.149 | 0.149 | 0.145 | 0.147 | 0.147 | -0.001 (-0.68%) | 2,727,000 |
12 Sep 2014 | MYR | 0.151 | 0.152 | 0.148 | 0.148 | 0.148 | -0.003 (-1.99%) | 1,088,000 |
11 Sep 2014 | MYR | 0.15 | 0.152 | 0.149 | 0.151 | 0.151 | -0.002 (-1.31%) | 2,083,000 |
10 Sep 2014 | MYR | 0.156 | 0.156 | 0.148 | 0.153 | 0.153 | -0.002 (-1.29%) | 2,587,000 |
9 Sep 2014 | MYR | 0.155 | 0.162 | 0.154 | 0.155 | 0.155 | -0.001 (-0.64%) | 4,435,000 |
8 Sep 2014 | MYR | 0.155 | 0.157 | 0.152 | 0.156 | 0.156 | +0.001 (+0.65%) | 1,273,000 |
5 Sep 2014 | MYR | 0.163 | 0.163 | 0.154 | 0.155 | 0.155 | -0.003 (-1.90%) | 3,709,000 |
4 Sep 2014 | MYR | 0.147 | 0.166 | 0.147 | 0.158 | 0.158 | +0.011 (+7.48%) | 16,858,000 |
3 Sep 2014 | MYR | 0.145 | 0.149 | 0.142 | 0.147 | 0.147 | +0.003 (+2.08%) | 3,208,000 |
2 Sep 2014 | MYR | 0.15 | 0.15 | 0.142 | 0.144 | 0.144 | -0.006 (-4%) | 4,163,000 |
29 Aug 2014 | MYR | 0.154 | 0.155 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 7,006,000 |
28 Aug 2014 | MYR | 0.154 | 0.161 | 0.153 | 0.155 | 0.155 | -0.003 (-1.90%) | 9,287,000 |
27 Aug 2014 | MYR | 0.159 | 0.162 | 0.151 | 0.158 | 0.158 | -0.002 (-1.25%) | 6,701,000 |
26 Aug 2014 | MYR | 0.155 | 0.164 | 0.154 | 0.16 | 0.16 | +0.005 (+3.23%) | 17,341,000 |
25 Aug 2014 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.012 (-7.19%) | 5,761,000 |
22 Aug 2014 | MYR | 0.169 | 0.171 | 0.164 | 0.167 | 0.167 | -0.002 (-1.18%) | 10,052,000 |
21 Aug 2014 | MYR | 0.168 | 0.178 | 0.168 | 0.169 | 0.169 | 0.0 (0.0%) | 13,343,000 |
20 Aug 2014 | MYR | 0.174 | 0.179 | 0.167 | 0.169 | 0.169 | -0.005 (-2.87%) | 12,022,000 |
19 Aug 2014 | MYR | 0.186 | 0.186 | 0.172 | 0.174 | 0.174 | -0.007 (-3.87%) | 13,010,000 |
18 Aug 2014 | MYR | 0.177 | 0.194 | 0.164 | 0.181 | 0.181 | 0.0 (0.0%) | 38,925,000 |
15 Aug 2014 | MYR | 0.144 | 0.184 | 0.144 | 0.181 | 0.181 | +0.039 (+27.46%) | 63,844,000 |
14 Aug 2014 | MYR | 0.123 | 0.146 | 0.123 | 0.142 | 0.142 | +0.022 (+18.33%) | 30,380,000 |