Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2014 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 338,700 |
6 Jun 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 528,700 |
5 Jun 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 761,800 |
4 Jun 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 467,300 |
3 Jun 2014 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 623,700 |
2 Jun 2014 | MYR | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,781,600 |
30 May 2014 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 865,800 |
29 May 2014 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 534,400 |
28 May 2014 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 784,300 |
27 May 2014 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 924,800 |
26 May 2014 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 778,300 |
23 May 2014 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,587,300 |
22 May 2014 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,600,300 |
21 May 2014 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,283,300 |
20 May 2014 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,464,400 |
19 May 2014 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,077,900 |
16 May 2014 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 739,500 |
15 May 2014 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,152,700 |
14 May 2014 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,573,100 |
12 May 2014 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,744,500 |
9 May 2014 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 897,600 |
8 May 2014 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,592,800 |
7 May 2014 | MYR | 0.225 | 0.245 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 6,853,700 |
6 May 2014 | MYR | 0.2 | 0.23 | 0.2 | 0.225 | 0.225 | +0.025 (+12.50%) | 6,079,500 |
5 May 2014 | MYR | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 1,448,300 |
2 May 2014 | MYR | 0.21 | 0.215 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 2,706,000 |
30 Apr 2014 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,726,700 |
29 Apr 2014 | MYR | 0.235 | 0.235 | 0.19 | 0.22 | 0.22 | -0.015 (-6.38%) | 7,235,600 |
28 Apr 2014 | MYR | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 2,821,800 |
25 Apr 2014 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 3,335,300 |