Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 2,241,900 |
21 Jul 2014 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,534,600 |
18 Jul 2014 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 519,800 |
17 Jul 2014 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,294,100 |
16 Jul 2014 | MYR | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 2,664,600 |
14 Jul 2014 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 459,800 |
11 Jul 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,222,800 |
10 Jul 2014 | MYR | 0.22 | 0.225 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,456,900 |
9 Jul 2014 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 288,900 |
8 Jul 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 883,500 |
7 Jul 2014 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 638,700 |
4 Jul 2014 | MYR | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,471,300 |
3 Jul 2014 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 867,200 |
2 Jul 2014 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 4,250,500 |
1 Jul 2014 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,987,300 |
30 Jun 2014 | MYR | 0.22 | 0.255 | 0.22 | 0.24 | 0.24 | +0.025 (+11.63%) | 13,921,600 |
27 Jun 2014 | MYR | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,094,000 |
26 Jun 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 492,800 |
25 Jun 2014 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,373,600 |
24 Jun 2014 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 607,600 |
23 Jun 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 296,000 |
20 Jun 2014 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 761,600 |
19 Jun 2014 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 952,100 |
18 Jun 2014 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 674,400 |
17 Jun 2014 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 436,000 |
16 Jun 2014 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 698,600 |
13 Jun 2014 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,277,200 |
12 Jun 2014 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,826,700 |
11 Jun 2014 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 814,400 |
10 Jun 2014 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 1,198,200 |