Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | MYR | 0.2684 | 0.273 | 0.2614 | 0.2707 | 0.2707 | +0.002 (+0.86%) | 4,315,076 |
8 Jul 2014 | MYR | 0.2429 | 0.273 | 0.2406 | 0.2684 | 0.2684 | +0.028 (+11.55%) | 8,050,084 |
7 Jul 2014 | MYR | 0.2105 | 0.2406 | 0.2105 | 0.2406 | 0.2406 | +0.03 (+14.30%) | 4,532,062 |
4 Jul 2014 | MYR | 0.2082 | 0.2105 | 0.2082 | 0.2105 | 0.2105 | 0.0 (0.0%) | 3,374,084 |
3 Jul 2014 | MYR | 0.2105 | 0.2105 | 0.2082 | 0.2105 | 0.2105 | 0.0 (0.0%) | 1,163,164 |
2 Jul 2014 | MYR | 0.2082 | 0.2105 | 0.2082 | 0.2105 | 0.2105 | +0.002 (+1.10%) | 1,084,064 |
1 Jul 2014 | MYR | 0.2082 | 0.2082 | 0.2082 | 0.2082 | 0.2082 | -0.002 (-1.09%) | 56,191 |
30 Jun 2014 | MYR | 0.2082 | 0.2105 | 0.2082 | 0.2105 | 0.2105 | 0.0 (0.0%) | 1,952,007 |
27 Jun 2014 | MYR | 0.2105 | 0.2105 | 0.2082 | 0.2105 | 0.2105 | 0.0 (0.0%) | 1,372,369 |
26 Jun 2014 | MYR | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 0.0 (0.0%) | 821,260 |
25 Jun 2014 | MYR | 0.2128 | 0.2128 | 0.2105 | 0.2105 | 0.2105 | -0.002 (-1.08%) | 2,598,641 |
24 Jun 2014 | MYR | 0.2128 | 0.2128 | 0.2105 | 0.2128 | 0.2128 | 0.0 (0.0%) | 2,408,022 |
23 Jun 2014 | MYR | 0.2105 | 0.2128 | 0.2105 | 0.2128 | 0.2128 | +0.002 (+1.09%) | 675,162 |
20 Jun 2014 | MYR | 0.2105 | 0.2128 | 0.2105 | 0.2105 | 0.2105 | 0.0 (0.0%) | 1,539,215 |
19 Jun 2014 | MYR | 0.2105 | 0.2128 | 0.2105 | 0.2105 | 0.2105 | 0.0 (0.0%) | 10,253,224 |
18 Jun 2014 | MYR | 0.2128 | 0.2128 | 0.2105 | 0.2105 | 0.2105 | 0.0 (0.0%) | 853,678 |
17 Jun 2014 | MYR | 0.2152 | 0.2152 | 0.2105 | 0.2105 | 0.2105 | -0.005 (-2.18%) | 1,937,310 |
16 Jun 2014 | MYR | 0.2152 | 0.2175 | 0.2152 | 0.2152 | 0.2152 | -0.002 (-1.06%) | 4,631,045 |
13 Jun 2014 | MYR | 0.2152 | 0.2175 | 0.2152 | 0.2175 | 0.2175 | +0.002 (+1.07%) | 14,270,485 |
12 Jun 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2152 | 0.2152 | -0.005 (-2.09%) | 8,962,547 |
11 Jun 2014 | MYR | 0.2175 | 0.2198 | 0.2152 | 0.2198 | 0.2198 | +0.002 (+1.06%) | 1,772,194 |
10 Jun 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2175 | 0.2175 | 0.0 (0.0%) | 9,060,666 |
9 Jun 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2175 | 0.2175 | +0.002 (+1.07%) | 13,195,498 |
6 Jun 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2152 | 0.2152 | -0.002 (-1.06%) | 1,087,089 |
5 Jun 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2175 | 0.2175 | +0.002 (+1.07%) | 1,350,325 |
4 Jun 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2152 | 0.2152 | -0.002 (-1.06%) | 11,727,170 |
3 Jun 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2175 | 0.2175 | 0.0 (0.0%) | 3,396,561 |
2 Jun 2014 | MYR | 0.2175 | 0.2198 | 0.2152 | 0.2175 | 0.2175 | 0.0 (0.0%) | 932,779 |
30 May 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2175 | 0.2175 | 0.0 (0.0%) | 614,216 |
29 May 2014 | MYR | 0.2175 | 0.2175 | 0.2152 | 0.2175 | 0.2175 | 0.0 (0.0%) | 3,484,306 |