Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 383,200 |
15 May 2015 | MYR | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 87,600 |
14 May 2015 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 1,286,800 |
13 May 2015 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 307,300 |
12 May 2015 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 289,200 |
11 May 2015 | MYR | 0.81 | 0.81 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 511,800 |
8 May 2015 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 297,200 |
7 May 2015 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 1,059,600 |
6 May 2015 | MYR | 0.79 | 0.795 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 243,800 |
5 May 2015 | MYR | 0.8 | 0.8 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 747,200 |
30 Apr 2015 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 358,700 |
29 Apr 2015 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 597,800 |
28 Apr 2015 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 735,000 |
27 Apr 2015 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 1,370,800 |
24 Apr 2015 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 725,400 |
23 Apr 2015 | MYR | 0.805 | 0.805 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 948,000 |
22 Apr 2015 | MYR | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 685,700 |
21 Apr 2015 | MYR | 0.815 | 0.815 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 1,477,000 |
20 Apr 2015 | MYR | 0.815 | 0.815 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 720,600 |
17 Apr 2015 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 424,500 |
16 Apr 2015 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 447,500 |
15 Apr 2015 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 922,900 |
14 Apr 2015 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 699,500 |
13 Apr 2015 | MYR | 0.825 | 0.83 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 1,508,800 |
10 Apr 2015 | MYR | 0.825 | 0.83 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 628,300 |
9 Apr 2015 | MYR | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 563,500 |
8 Apr 2015 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 967,200 |
7 Apr 2015 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 675,100 |
6 Apr 2015 | MYR | 0.835 | 0.84 | 0.825 | 0.835 | 0.835 | -0.005 (-0.60%) | 876,200 |
3 Apr 2015 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 745,700 |