Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2015 | MYR | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 80,000 |
29 May 2015 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 141,200 |
28 May 2015 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
27 May 2015 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 140,600 |
26 May 2015 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
25 May 2015 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 58,000 |
22 May 2015 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
21 May 2015 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 185,000 |
20 May 2015 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 295,300 |
19 May 2015 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 509,900 |
18 May 2015 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
15 May 2015 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 54,700 |
14 May 2015 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 53,000 |
13 May 2015 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 15,000 |
12 May 2015 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 310,000 |
11 May 2015 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 159,200 |
8 May 2015 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 227,000 |
7 May 2015 | MYR | 0.175 | 0.175 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 1,690,100 |
6 May 2015 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
5 May 2015 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 50,000 |
30 Apr 2015 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 130,000 |
29 Apr 2015 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 14,200 |
28 Apr 2015 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 376,700 |
27 Apr 2015 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 360,700 |
24 Apr 2015 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 331,700 |
23 Apr 2015 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 218,000 |
22 Apr 2015 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 390,300 |
21 Apr 2015 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 2,540,100 |
20 Apr 2015 | MYR | 0.19 | 0.195 | 0.18 | 0.185 | 0.185 | -0.015 (-7.50%) | 547,300 |
17 Apr 2015 | MYR | 0.2 | 0.21 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 867,800 |