Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | MYR | 0.215 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 4,327,800 |
4 Sep 2014 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 358,400 |
3 Sep 2014 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,929,600 |
2 Sep 2014 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 2,160,500 |
29 Aug 2014 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,749,000 |
28 Aug 2014 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 1,384,700 |
27 Aug 2014 | MYR | 0.235 | 0.235 | 0.22 | 0.225 | 0.225 | -0.03 (-11.76%) | 5,932,400 |
26 Aug 2014 | MYR | 0.24 | 0.265 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 3,414,700 |
25 Aug 2014 | MYR | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 1,577,800 |
22 Aug 2014 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,005,000 |
21 Aug 2014 | MYR | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 708,000 |
20 Aug 2014 | MYR | 0.255 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,005,900 |
19 Aug 2014 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,008,900 |
18 Aug 2014 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,129,800 |
15 Aug 2014 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,395,600 |
14 Aug 2014 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,172,600 |
13 Aug 2014 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 5,585,100 |
12 Aug 2014 | MYR | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 6,947,800 |
11 Aug 2014 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,280,700 |
8 Aug 2014 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 3,286,400 |
7 Aug 2014 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,935,600 |
6 Aug 2014 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 724,000 |
5 Aug 2014 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 2,481,100 |
4 Aug 2014 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 2,273,700 |
1 Aug 2014 | MYR | 0.225 | 0.255 | 0.225 | 0.245 | 0.245 | +0.02 (+8.89%) | 6,782,800 |
31 Jul 2014 | MYR | 0.225 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,069,200 |
30 Jul 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 656,900 |
25 Jul 2014 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 699,000 |
24 Jul 2014 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 499,700 |
23 Jul 2014 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,056,800 |