Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2014 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,498,500 |
26 Feb 2014 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 1,752,800 |
25 Feb 2014 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 4,614,400 |
24 Feb 2014 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 2,896,200 |
21 Feb 2014 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 6,354,000 |
20 Feb 2014 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 8,877,400 |
19 Feb 2014 | MYR | 0.205 | 0.215 | 0.195 | 0.215 | 0.215 | +0.015 (+7.50%) | 15,584,900 |
18 Feb 2014 | MYR | 0.165 | 0.205 | 0.165 | 0.2 | 0.2 | +0.03 (+17.65%) | 20,434,200 |
17 Feb 2014 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,424,000 |
14 Feb 2014 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,024,000 |
13 Feb 2014 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 3,407,900 |
12 Feb 2014 | MYR | 0.17 | 0.18 | 0.165 | 0.18 | 0.18 | +0.01 (+5.88%) | 8,211,400 |
11 Feb 2014 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 3,873,400 |
10 Feb 2014 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 1,687,600 |
7 Feb 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 63,000 |
6 Feb 2014 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 769,000 |
5 Feb 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 134,000 |
4 Feb 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 87,000 |
3 Feb 2014 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 248,700 |
29 Jan 2014 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 390,500 |
28 Jan 2014 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 368,000 |
27 Jan 2014 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 431,000 |
24 Jan 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 299,000 |
23 Jan 2014 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 297,000 |
22 Jan 2014 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 4,713,600 |
21 Jan 2014 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 357,800 |
20 Jan 2014 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 664,000 |
16 Jan 2014 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 954,300 |
15 Jan 2014 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 278,200 |