Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2014 | MYR | 0.2175 | 0.2198 | 0.2152 | 0.2175 | 0.2175 | 0.0 (0.0%) | 1,429,858 |
27 May 2014 | MYR | 0.2198 | 0.2198 | 0.2175 | 0.2175 | 0.2175 | -0.002 (-1.05%) | 645,770 |
26 May 2014 | MYR | 0.2221 | 0.2267 | 0.2175 | 0.2198 | 0.2198 | -0.002 (-1.04%) | 10,963,398 |
23 May 2014 | MYR | 0.2198 | 0.2221 | 0.2175 | 0.2221 | 0.2221 | 0.0 (0.0%) | 2,867,064 |
22 May 2014 | MYR | 0.2175 | 0.2221 | 0.2175 | 0.2221 | 0.2221 | +0.005 (+2.11%) | 1,408,246 |
21 May 2014 | MYR | 0.2198 | 0.2221 | 0.2175 | 0.2175 | 0.2175 | -0.002 (-1.05%) | 1,756,633 |
20 May 2014 | MYR | 0.2221 | 0.2221 | 0.2175 | 0.2198 | 0.2198 | -0.002 (-1.04%) | 2,162,509 |
19 May 2014 | MYR | 0.2198 | 0.2244 | 0.2152 | 0.2221 | 0.2221 | +0.005 (+2.11%) | 5,121,641 |
16 May 2014 | MYR | 0.2198 | 0.2221 | 0.2105 | 0.2175 | 0.2175 | 0.0 (0.0%) | 2,885,218 |
15 May 2014 | MYR | 0.2198 | 0.2198 | 0.2152 | 0.2175 | 0.2175 | -0.005 (-2.07%) | 2,653,968 |
14 May 2014 | MYR | 0.2221 | 0.229 | 0.2175 | 0.2221 | 0.2221 | +0.005 (+2.11%) | 7,909,605 |
12 May 2014 | MYR | 0.2013 | 0.2198 | 0.2013 | 0.2175 | 0.2175 | +0.016 (+8.05%) | 9,836,974 |
9 May 2014 | MYR | 0.2013 | 0.2036 | 0.199 | 0.2013 | 0.2013 | 0.0 (0.0%) | 2,689,412 |
8 May 2014 | MYR | 0.2013 | 0.2036 | 0.1967 | 0.2013 | 0.2013 | +0.005 (+2.34%) | 4,183,675 |
7 May 2014 | MYR | 0.1805 | 0.199 | 0.1805 | 0.1967 | 0.1967 | +0.019 (+10.44%) | 14,701,863 |
6 May 2014 | MYR | 0.1712 | 0.1805 | 0.1712 | 0.1781 | 0.1781 | +0.007 (+4.03%) | 4,725,274 |
5 May 2014 | MYR | 0.1712 | 0.1735 | 0.1712 | 0.1712 | 0.1712 | 0.0 (0.0%) | 7,096,989 |
2 May 2014 | MYR | 0.1712 | 0.1712 | 0.1712 | 0.1712 | 0.1712 | -0.002 (-1.33%) | 773,714 |
30 Apr 2014 | MYR | 0.1712 | 0.1735 | 0.1712 | 0.1735 | 0.1735 | +0.002 (+1.34%) | 1,388,795 |
29 Apr 2014 | MYR | 0.1712 | 0.1712 | 0.1712 | 0.1712 | 0.1712 | 0.0 (0.0%) | 884,800 |
28 Apr 2014 | MYR | 0.1689 | 0.1735 | 0.1689 | 0.1712 | 0.1712 | +0.002 (+1.36%) | 9,592,757 |
25 Apr 2014 | MYR | 0.1689 | 0.1712 | 0.1666 | 0.1689 | 0.1689 | 0.0 (0.0%) | 1,323,526 |
24 Apr 2014 | MYR | 0.1689 | 0.1712 | 0.1666 | 0.1689 | 0.1689 | -0.002 (-1.34%) | 2,282,240 |
23 Apr 2014 | MYR | 0.1712 | 0.1735 | 0.1666 | 0.1712 | 0.1712 | -0.002 (-1.33%) | 1,618,315 |
22 Apr 2014 | MYR | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.0 (0.0%) | 11,022,183 |
21 Apr 2014 | MYR | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.0 (0.0%) | 220,443 |
18 Apr 2014 | MYR | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.0 (0.0%) | 4,982,026 |
17 Apr 2014 | MYR | 0.1735 | 0.1758 | 0.1712 | 0.1735 | 0.1735 | +0.002 (+1.34%) | 4,713,604 |
16 Apr 2014 | MYR | 0.1712 | 0.1712 | 0.1712 | 0.1712 | 0.1712 | 0.0 (0.0%) | 432,242 |
15 Apr 2014 | MYR | 0.1712 | 0.1712 | 0.1712 | 0.1712 | 0.1712 | -0.002 (-1.33%) | 302,569 |