Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2014 | MYR | 0.255 | 0.265 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 8,293,500 |
23 Apr 2014 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 3,574,600 |
22 Apr 2014 | MYR | 0.28 | 0.28 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 3,351,200 |
21 Apr 2014 | MYR | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 13,541,900 |
18 Apr 2014 | MYR | 0.255 | 0.285 | 0.25 | 0.28 | 0.28 | +0.03 (+12%) | 23,448,800 |
17 Apr 2014 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,045,200 |
16 Apr 2014 | MYR | 0.24 | 0.265 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 8,544,100 |
15 Apr 2014 | MYR | 0.255 | 0.26 | 0.235 | 0.24 | 0.24 | -0.015 (-5.88%) | 8,725,300 |
14 Apr 2014 | MYR | 0.235 | 0.27 | 0.235 | 0.255 | 0.255 | +0.025 (+10.87%) | 27,489,700 |
11 Apr 2014 | MYR | 0.21 | 0.235 | 0.205 | 0.23 | 0.23 | +0.02 (+9.52%) | 8,804,100 |
10 Apr 2014 | MYR | 0.235 | 0.235 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 12,238,900 |
9 Apr 2014 | MYR | 0.19 | 0.26 | 0.19 | 0.205 | 0.205 | +0.015 (+7.89%) | 57,476,700 |
8 Apr 2014 | MYR | 0.175 | 0.195 | 0.175 | 0.19 | 0.19 | +0.015 (+8.57%) | 3,019,200 |
7 Apr 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 537,000 |
4 Apr 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 578,600 |
3 Apr 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 253,400 |
2 Apr 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 186,000 |
1 Apr 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 487,000 |
31 Mar 2014 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 500 |
28 Mar 2014 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 196,500 |
27 Mar 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 344,200 |
26 Mar 2014 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 199,900 |
25 Mar 2014 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 59,900 |
24 Mar 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 256,100 |
21 Mar 2014 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 683,400 |
20 Mar 2014 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,043,600 |
19 Mar 2014 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 764,700 |
18 Mar 2014 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 695,300 |
17 Mar 2014 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 435,000 |
14 Mar 2014 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 477,600 |