Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2014 | MYR | 0.218 | 0.218 | 0.2136 | 0.218 | 0.218 | 0.0 (0.0%) | 827,043 |
1 Oct 2014 | MYR | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 890,541 |
30 Sep 2014 | MYR | 0.2225 | 0.2225 | 0.218 | 0.218 | 0.218 | -0.004 (-2.02%) | 628,346 |
29 Sep 2014 | MYR | 0.218 | 0.2225 | 0.218 | 0.2225 | 0.2225 | +0.004 (+2.06%) | 252,979 |
26 Sep 2014 | MYR | 0.218 | 0.2225 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 1,091,710 |
25 Sep 2014 | MYR | 0.2225 | 0.2225 | 0.218 | 0.218 | 0.218 | -0.004 (-2.02%) | 1,963,483 |
24 Sep 2014 | MYR | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | -0.004 (-1.94%) | 619,243 |
23 Sep 2014 | MYR | 0.2225 | 0.2269 | 0.2225 | 0.2269 | 0.2269 | +0.004 (+1.98%) | 1,190,047 |
22 Sep 2014 | MYR | 0.2269 | 0.2269 | 0.2225 | 0.2225 | 0.2225 | 0.0 (0.0%) | 866,490 |
19 Sep 2014 | MYR | 0.2225 | 0.2358 | 0.2225 | 0.2225 | 0.2225 | +0.004 (+2.06%) | 4,763,675 |
18 Sep 2014 | MYR | 0.2269 | 0.2269 | 0.218 | 0.218 | 0.218 | -0.013 (-5.79%) | 700,160 |
17 Sep 2014 | MYR | 0.2269 | 0.2314 | 0.2269 | 0.2314 | 0.2314 | 0.0 (0.0%) | 724,323 |
15 Sep 2014 | MYR | 0.2314 | 0.2314 | 0.2269 | 0.2314 | 0.2314 | 0.0 (0.0%) | 775,795 |
12 Sep 2014 | MYR | 0.2225 | 0.2402 | 0.2225 | 0.2314 | 0.2314 | +0.009 (+4%) | 6,913,943 |
11 Sep 2014 | MYR | 0.2225 | 0.2314 | 0.2225 | 0.2225 | 0.2225 | 0.0 (0.0%) | 1,661,841 |
10 Sep 2014 | MYR | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | -0.004 (-1.94%) | 835,809 |
9 Sep 2014 | MYR | 0.2225 | 0.2269 | 0.218 | 0.2269 | 0.2269 | 0.0 (0.0%) | 772,424 |
8 Sep 2014 | MYR | 0.2136 | 0.2269 | 0.2136 | 0.2269 | 0.2269 | +0.013 (+6.23%) | 2,796,820 |
5 Sep 2014 | MYR | 0.2136 | 0.2136 | 0.2091 | 0.2136 | 0.2136 | 0.0 (0.0%) | 823,334 |
4 Sep 2014 | MYR | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | -0.004 (-2.02%) | 234,885 |
3 Sep 2014 | MYR | 0.2136 | 0.218 | 0.2091 | 0.218 | 0.218 | 0.0 (0.0%) | 1,564,965 |
2 Sep 2014 | MYR | 0.2136 | 0.218 | 0.2136 | 0.218 | 0.218 | 0.0 (0.0%) | 1,144,981 |
29 Aug 2014 | MYR | 0.2225 | 0.2225 | 0.2136 | 0.218 | 0.218 | -0.004 (-2.02%) | 2,052,605 |
28 Aug 2014 | MYR | 0.2225 | 0.2225 | 0.218 | 0.2225 | 0.2225 | 0.0 (0.0%) | 1,008,320 |
27 Aug 2014 | MYR | 0.2269 | 0.2269 | 0.2225 | 0.2225 | 0.2225 | 0.0 (0.0%) | 2,993,045 |
26 Aug 2014 | MYR | 0.2269 | 0.2314 | 0.2225 | 0.2225 | 0.2225 | -0.004 (-1.94%) | 1,648,579 |
25 Aug 2014 | MYR | 0.2314 | 0.2314 | 0.2269 | 0.2269 | 0.2269 | -0.004 (-1.94%) | 1,708,930 |
22 Aug 2014 | MYR | 0.2269 | 0.2314 | 0.2269 | 0.2314 | 0.2314 | +0.004 (+1.98%) | 1,491,802 |
21 Aug 2014 | MYR | 0.2269 | 0.2314 | 0.2225 | 0.2269 | 0.2269 | 0.0 (0.0%) | 1,885,600 |
20 Aug 2014 | MYR | 0.2314 | 0.2402 | 0.2269 | 0.2269 | 0.2269 | -0.004 (-1.94%) | 4,628,813 |