Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | MYR | 0.35 | 0.3533 | 0.3467 | 0.35 | 0.35 | 0.0 (0.0%) | 349,650 |
25 Jul 2014 | MYR | 0.3533 | 0.3533 | 0.3467 | 0.35 | 0.35 | -0.003 (-0.93%) | 343,050 |
24 Jul 2014 | MYR | 0.3467 | 0.3533 | 0.3467 | 0.3533 | 0.3533 | +0.007 (+1.90%) | 344,700 |
23 Jul 2014 | MYR | 0.3467 | 0.3467 | 0.3433 | 0.3467 | 0.3467 | -0.003 (-0.94%) | 337,500 |
22 Jul 2014 | MYR | 0.3433 | 0.3533 | 0.34 | 0.35 | 0.35 | +0.007 (+1.95%) | 1,163,400 |
21 Jul 2014 | MYR | 0.3433 | 0.3467 | 0.3433 | 0.3433 | 0.3433 | 0.0 (0.0%) | 214,650 |
18 Jul 2014 | MYR | 0.3433 | 0.3467 | 0.34 | 0.3433 | 0.3433 | 0.0 (0.0%) | 530,400 |
17 Jul 2014 | MYR | 0.35 | 0.35 | 0.3433 | 0.3433 | 0.3433 | -0.007 (-1.91%) | 746,850 |
16 Jul 2014 | MYR | 0.3433 | 0.3567 | 0.3433 | 0.35 | 0.35 | +0.007 (+1.95%) | 1,618,650 |
14 Jul 2014 | MYR | 0.3433 | 0.35 | 0.3433 | 0.3433 | 0.3433 | -0.003 (-0.98%) | 591,600 |
11 Jul 2014 | MYR | 0.35 | 0.35 | 0.3433 | 0.3467 | 0.3467 | -0.003 (-0.94%) | 488,700 |
10 Jul 2014 | MYR | 0.3467 | 0.3533 | 0.3433 | 0.35 | 0.35 | +0.003 (+0.95%) | 1,710,750 |
9 Jul 2014 | MYR | 0.3533 | 0.3533 | 0.3467 | 0.3467 | 0.3467 | -0.007 (-1.87%) | 1,030,200 |
8 Jul 2014 | MYR | 0.36 | 0.36 | 0.35 | 0.3533 | 0.3533 | -0.007 (-1.86%) | 1,374,450 |
7 Jul 2014 | MYR | 0.3633 | 0.3633 | 0.3533 | 0.36 | 0.36 | -0.003 (-0.91%) | 1,218,300 |
4 Jul 2014 | MYR | 0.35 | 0.3667 | 0.35 | 0.3633 | 0.3633 | +0.017 (+4.79%) | 8,624,400 |
3 Jul 2014 | MYR | 0.35 | 0.3533 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 1,338,450 |
2 Jul 2014 | MYR | 0.3367 | 0.3467 | 0.3333 | 0.3467 | 0.3467 | +0.017 (+5.06%) | 2,989,650 |
1 Jul 2014 | MYR | 0.3333 | 0.3367 | 0.33 | 0.33 | 0.33 | -0.003 (-0.99%) | 170,250 |
30 Jun 2014 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.3333 | 0.3333 | +0.007 (+2.02%) | 90,750 |
27 Jun 2014 | MYR | 0.3267 | 0.33 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 260,700 |
26 Jun 2014 | MYR | 0.3267 | 0.33 | 0.3267 | 0.3267 | 0.3267 | +0.003 (+1.05%) | 202,500 |
25 Jun 2014 | MYR | 0.3233 | 0.33 | 0.3233 | 0.3233 | 0.3233 | 0.0 (0.0%) | 130,500 |
24 Jun 2014 | MYR | 0.3267 | 0.3267 | 0.3233 | 0.3233 | 0.3233 | -0.003 (-1.04%) | 363,150 |
23 Jun 2014 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | +0.003 (+1.05%) | 225,450 |
20 Jun 2014 | MYR | 0.3233 | 0.3233 | 0.3233 | 0.3233 | 0.3233 | -0.007 (-2.03%) | 1,500 |
19 Jun 2014 | MYR | 0.33 | 0.33 | 0.3233 | 0.33 | 0.33 | 0.0 (0.0%) | 179,850 |
18 Jun 2014 | MYR | 0.3233 | 0.33 | 0.3233 | 0.33 | 0.33 | +0.003 (+1.01%) | 213,300 |
17 Jun 2014 | MYR | 0.3233 | 0.3267 | 0.3233 | 0.3267 | 0.3267 | +0.003 (+1.05%) | 76,350 |
16 Jun 2014 | MYR | 0.32 | 0.3267 | 0.32 | 0.3233 | 0.3233 | 0.0 (0.0%) | 128,550 |