Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2014 | MYR | 2.47 | 2.6 | 2.47 | 2.55 | 2.55 | +0.08 (+3.24%) | 142,200 |
15 Apr 2014 | MYR | 2.47 | 2.47 | 2.41 | 2.47 | 2.47 | -0.01 (-0.40%) | 26,200 |
14 Apr 2014 | MYR | 2.45 | 2.48 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 42,400 |
11 Apr 2014 | MYR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | +0.01 (+0.41%) | 10,000 |
10 Apr 2014 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 9,800 |
9 Apr 2014 | MYR | 2.4 | 2.46 | 2.4 | 2.46 | 2.46 | +0.04 (+1.65%) | 54,800 |
8 Apr 2014 | MYR | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -0.05 (-2.02%) | 20,000 |
7 Apr 2014 | MYR | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | +0.09 (+3.78%) | 42,200 |
4 Apr 2014 | MYR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
3 Apr 2014 | MYR | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 11,500 |
2 Apr 2014 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 10,000 |
1 Apr 2014 | MYR | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | +0.05 (+2.08%) | 9,400 |
31 Mar 2014 | MYR | 2.43 | 2.46 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 19,000 |
28 Mar 2014 | MYR | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 22,600 |
27 Mar 2014 | MYR | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | +0.04 (+1.66%) | 17,500 |
26 Mar 2014 | MYR | 2.43 | 2.44 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 11,800 |
25 Mar 2014 | MYR | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | +0.03 (+1.24%) | 10,000 |
24 Mar 2014 | MYR | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 16,000 |
21 Mar 2014 | MYR | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 24,000 |
20 Mar 2014 | MYR | 2.43 | 2.46 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 45,000 |
19 Mar 2014 | MYR | 2.41 | 2.45 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 38,100 |
18 Mar 2014 | MYR | 2.4 | 2.42 | 2.37 | 2.4 | 2.4 | +0.05 (+2.13%) | 67,000 |
17 Mar 2014 | MYR | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | -0.07 (-2.89%) | 32,500 |
14 Mar 2014 | MYR | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 0.0 (0.0%) | 47,800 |
13 Mar 2014 | MYR | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 65,800 |
12 Mar 2014 | MYR | 2.46 | 2.49 | 2.43 | 2.43 | 2.43 | -0.01 (-0.41%) | 66,400 |
11 Mar 2014 | MYR | 2.56 | 2.56 | 2.43 | 2.44 | 2.44 | -0.18 (-6.87%) | 254,400 |
10 Mar 2014 | MYR | 2.56 | 2.65 | 2.56 | 2.62 | 2.62 | +0.07 (+2.75%) | 459,400 |
7 Mar 2014 | MYR | 2.4 | 2.55 | 2.38 | 2.55 | 2.55 | +0.19 (+8.05%) | 248,100 |
6 Mar 2014 | MYR | 2.32 | 2.37 | 2.32 | 2.36 | 2.36 | -0.02 (-0.84%) | 19,200 |