Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2014 | MYR | 2.96 | 3 | 2.96 | 3 | 3 | +0.04 (+1.35%) | 6,000 |
26 Aug 2014 | MYR | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 15,800 |
25 Aug 2014 | MYR | 2.95 | 2.97 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 53,500 |
22 Aug 2014 | MYR | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 0.0 (0.0%) | 57,200 |
21 Aug 2014 | MYR | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 31,600 |
20 Aug 2014 | MYR | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | -0.08 (-2.61%) | 38,000 |
19 Aug 2014 | MYR | 3 | 3.06 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 52,800 |
18 Aug 2014 | MYR | 3.01 | 3.03 | 3 | 3 | 3 | 0.0 (0.0%) | 22,500 |
15 Aug 2014 | MYR | 3.04 | 3.04 | 3 | 3 | 3 | -0.01 (-0.33%) | 49,500 |
14 Aug 2014 | MYR | 3 | 3.01 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 40,500 |
13 Aug 2014 | MYR | 3.01 | 3.02 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 43,400 |
12 Aug 2014 | MYR | 3.03 | 3.03 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 34,800 |
11 Aug 2014 | MYR | 2.99 | 3.05 | 2.99 | 3 | 3 | +0.04 (+1.35%) | 76,000 |
8 Aug 2014 | MYR | 3.01 | 3.01 | 2.92 | 2.96 | 2.96 | -0.08 (-2.63%) | 48,000 |
7 Aug 2014 | MYR | 3.03 | 3.05 | 2.99 | 3.04 | 3.04 | +0.05 (+1.67%) | 41,800 |
6 Aug 2014 | MYR | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | +0.05 (+1.70%) | 56,900 |
5 Aug 2014 | MYR | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 6,700 |
4 Aug 2014 | MYR | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | -0.01 (-0.34%) | 36,900 |
1 Aug 2014 | MYR | 2.97 | 2.97 | 2.9 | 2.97 | 2.97 | -0.05 (-1.66%) | 38,100 |
31 Jul 2014 | MYR | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -0.09 (-2.89%) | 41,800 |
30 Jul 2014 | MYR | 3.12 | 3.12 | 3.07 | 3.11 | 3.11 | -0.01 (-0.32%) | 35,000 |
25 Jul 2014 | MYR | 3.1 | 3.16 | 3.05 | 3.12 | 3.12 | +0.02 (+0.65%) | 102,000 |
24 Jul 2014 | MYR | 3.14 | 3.14 | 3.05 | 3.1 | 3.1 | -0.03 (-0.96%) | 85,200 |
23 Jul 2014 | MYR | 3.11 | 3.19 | 3.02 | 3.13 | 3.13 | +0.03 (+0.97%) | 103,900 |
22 Jul 2014 | MYR | 3.17 | 3.22 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 104,000 |
21 Jul 2014 | MYR | 2.81 | 3.15 | 2.81 | 3.14 | 3.14 | +0.34 (+12.14%) | 372,500 |
18 Jul 2014 | MYR | 2.85 | 2.85 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 110,600 |
17 Jul 2014 | MYR | 2.52 | 2.88 | 2.52 | 2.83 | 2.83 | +0.33 (+13.20%) | 307,700 |
16 Jul 2014 | MYR | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 14,000 |
14 Jul 2014 | MYR | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 27,000 |