Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | MYR | 0.73 | 0.73 | 0.705 | 0.71 | 0.71 | -0.025 (-3.40%) | 307,700 |
26 Jun 2015 | MYR | 0.73 | 0.735 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 203,300 |
25 Jun 2015 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 25,400 |
24 Jun 2015 | MYR | 0.735 | 0.74 | 0.72 | 0.74 | 0.74 | -0.005 (-0.67%) | 681,200 |
23 Jun 2015 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 35,600 |
22 Jun 2015 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 228,000 |
19 Jun 2015 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 71,400 |
18 Jun 2015 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 214,000 |
17 Jun 2015 | MYR | 0.745 | 0.755 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 317,800 |
16 Jun 2015 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 235,500 |
15 Jun 2015 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 1,131,100 |
12 Jun 2015 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 323,500 |
11 Jun 2015 | MYR | 0.76 | 0.765 | 0.76 | 0.765 | 0.765 | +0.01 (+1.32%) | 38,100 |
10 Jun 2015 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 440,600 |
9 Jun 2015 | MYR | 0.76 | 0.765 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 90,300 |
8 Jun 2015 | MYR | 0.77 | 0.775 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 199,200 |
5 Jun 2015 | MYR | 0.785 | 0.785 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 215,300 |
4 Jun 2015 | MYR | 0.795 | 0.795 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 229,900 |
3 Jun 2015 | MYR | 0.8 | 0.8 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 367,300 |
2 Jun 2015 | MYR | 0.755 | 0.8 | 0.755 | 0.8 | 0.8 | +0.045 (+5.96%) | 541,700 |
1 Jun 2015 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 239,000 |
29 May 2015 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 109,600 |
28 May 2015 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | -0.015 (-1.92%) | 921,200 |
27 May 2015 | MYR | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 104,500 |
26 May 2015 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 195,300 |
25 May 2015 | MYR | 0.8 | 0.8 | 0.775 | 0.79 | 0.79 | -0.01 (-1.25%) | 413,500 |
22 May 2015 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 783,400 |
21 May 2015 | MYR | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 896,500 |
20 May 2015 | MYR | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 664,300 |
19 May 2015 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 731,600 |