Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2014 | MYR | 0.2269 | 0.2358 | 0.218 | 0.2269 | 0.2269 | 0.0 (0.0%) | 4,793,008 |
24 Feb 2014 | MYR | 0.2225 | 0.2314 | 0.2136 | 0.2269 | 0.2269 | +0.009 (+4.08%) | 6,438,104 |
21 Feb 2014 | MYR | 0.218 | 0.2225 | 0.2136 | 0.218 | 0.218 | 0.0 (0.0%) | 2,922,804 |
20 Feb 2014 | MYR | 0.2047 | 0.2314 | 0.2002 | 0.218 | 0.218 | +0.009 (+4.26%) | 9,085,002 |
19 Feb 2014 | MYR | 0.1958 | 0.2091 | 0.1958 | 0.2091 | 0.2091 | +0.013 (+6.79%) | 3,103,407 |
18 Feb 2014 | MYR | 0.1958 | 0.2002 | 0.1913 | 0.1958 | 0.1958 | 0.0 (0.0%) | 2,649,033 |
17 Feb 2014 | MYR | 0.1958 | 0.2002 | 0.1958 | 0.1958 | 0.1958 | -0.004 (-2.20%) | 1,181,843 |
14 Feb 2014 | MYR | 0.1958 | 0.2002 | 0.1913 | 0.2002 | 0.2002 | +0.004 (+2.25%) | 1,024,953 |
13 Feb 2014 | MYR | 0.2002 | 0.2047 | 0.1958 | 0.1958 | 0.1958 | -0.004 (-2.20%) | 961,006 |
12 Feb 2014 | MYR | 0.1958 | 0.2091 | 0.1958 | 0.2002 | 0.2002 | +0.009 (+4.65%) | 8,133,998 |
11 Feb 2014 | MYR | 0.1958 | 0.1958 | 0.1913 | 0.1913 | 0.1913 | -0.009 (-4.45%) | 2,057,887 |
10 Feb 2014 | MYR | 0.1958 | 0.2002 | 0.1958 | 0.2002 | 0.2002 | +0.004 (+2.25%) | 1,101,488 |
7 Feb 2014 | MYR | 0.1958 | 0.1958 | 0.1913 | 0.1958 | 0.1958 | 0.0 (0.0%) | 878,066 |
6 Feb 2014 | MYR | 0.1958 | 0.1958 | 0.1869 | 0.1958 | 0.1958 | 0.0 (0.0%) | 737,921 |
5 Feb 2014 | MYR | 0.1869 | 0.1958 | 0.1869 | 0.1958 | 0.1958 | +0.009 (+4.76%) | 3,582,169 |
4 Feb 2014 | MYR | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 1,302,658 |
3 Feb 2014 | MYR | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 0 |
30 Jan 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 3,669,492 |
29 Jan 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 747,587 |
28 Jan 2014 | MYR | 0.1824 | 0.1869 | 0.1824 | 0.1869 | 0.1869 | 0.0 (0.0%) | 1,128,797 |
27 Jan 2014 | MYR | 0.1869 | 0.1869 | 0.1824 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 4,842,345 |
24 Jan 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1913 | 0.1913 | +0.004 (+2.35%) | 6,689,734 |
23 Jan 2014 | MYR | 0.1869 | 0.1913 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 764,781 |
22 Jan 2014 | MYR | 0.1913 | 0.1958 | 0.1869 | 0.1913 | 0.1913 | -0.004 (-2.30%) | 3,158,251 |
21 Jan 2014 | MYR | 0.1913 | 0.1958 | 0.1869 | 0.1958 | 0.1958 | +0.009 (+4.76%) | 11,390,250 |
20 Jan 2014 | MYR | 0.1913 | 0.1958 | 0.1869 | 0.1869 | 0.1869 | 0.0 (0.0%) | 4,911,574 |
16 Jan 2014 | MYR | 0.1913 | 0.1958 | 0.1869 | 0.1869 | 0.1869 | -0.004 (-2.30%) | 1,074,403 |
15 Jan 2014 | MYR | 0.1958 | 0.2002 | 0.1869 | 0.1913 | 0.1913 | 0.0 (0.0%) | 7,095,108 |
13 Jan 2014 | MYR | 0.1913 | 0.1958 | 0.1869 | 0.1913 | 0.1913 | -0.004 (-2.30%) | 14,709,437 |
10 Jan 2014 | MYR | 0.1913 | 0.1958 | 0.1869 | 0.1958 | 0.1958 | +0.004 (+2.35%) | 5,193,774 |