Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2014 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,648,000 |
20 Aug 2014 | MYR | 0.235 | 0.245 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 13,906,200 |
19 Aug 2014 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 4,908,100 |
18 Aug 2014 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 8,883,100 |
15 Aug 2014 | MYR | 0.21 | 0.245 | 0.21 | 0.24 | 0.24 | +0.03 (+14.29%) | 20,601,100 |
14 Aug 2014 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 5,402,900 |
13 Aug 2014 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,180,800 |
12 Aug 2014 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,440,900 |
11 Aug 2014 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 2,310,100 |
8 Aug 2014 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 713,600 |
7 Aug 2014 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 605,500 |
6 Aug 2014 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 496,000 |
5 Aug 2014 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 141,000 |
4 Aug 2014 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 706,100 |
1 Aug 2014 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 409,300 |
31 Jul 2014 | MYR | 0.185 | 0.2 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,314,300 |
30 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 174,000 |
25 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 26,000 |
24 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 365,000 |
23 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 313,400 |
22 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 714,000 |
21 Jul 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 77,000 |
18 Jul 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 420,000 |
17 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 150,000 |
16 Jul 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 155,000 |
14 Jul 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 140,000 |
11 Jul 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 267,600 |
10 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 62,100 |
9 Jul 2014 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 353,000 |
8 Jul 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 505,000 |