Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | MYR | 0.855 | 0.86 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 910,600 |
1 Apr 2015 | MYR | 0.86 | 0.86 | 0.845 | 0.855 | 0.855 | 0.0 (0.0%) | 1,564,000 |
31 Mar 2015 | MYR | 0.84 | 0.86 | 0.835 | 0.855 | 0.855 | +0.015 (+1.79%) | 2,645,100 |
30 Mar 2015 | MYR | 0.845 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 3,483,700 |
27 Mar 2015 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 289,200 |
26 Mar 2015 | MYR | 0.825 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 2,000,800 |
25 Mar 2015 | MYR | 0.85 | 0.85 | 0.825 | 0.83 | 0.83 | -0.025 (-2.92%) | 1,506,400 |
24 Mar 2015 | MYR | 0.85 | 0.855 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 838,200 |
23 Mar 2015 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 2,548,100 |
20 Mar 2015 | MYR | 0.865 | 0.87 | 0.85 | 0.865 | 0.865 | 0.0 (0.0%) | 1,255,000 |
19 Mar 2015 | MYR | 0.855 | 0.865 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 1,511,100 |
18 Mar 2015 | MYR | 0.88 | 0.885 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,883,300 |
17 Mar 2015 | MYR | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | +0.05 (+6.02%) | 10,506,200 |
16 Mar 2015 | MYR | 0.825 | 0.83 | 0.815 | 0.83 | 0.83 | +0.005 (+0.61%) | 1,882,800 |
13 Mar 2015 | MYR | 0.81 | 0.84 | 0.81 | 0.825 | 0.825 | +0.025 (+3.13%) | 5,602,000 |
12 Mar 2015 | MYR | 0.765 | 0.805 | 0.765 | 0.8 | 0.8 | +0.035 (+4.58%) | 7,911,100 |
11 Mar 2015 | MYR | 0.745 | 0.765 | 0.74 | 0.765 | 0.765 | +0.02 (+2.68%) | 1,621,500 |
10 Mar 2015 | MYR | 0.75 | 0.765 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 759,300 |
9 Mar 2015 | MYR | 0.745 | 0.75 | 0.735 | 0.75 | 0.75 | 0.0 (0.0%) | 1,207,800 |
6 Mar 2015 | MYR | 0.765 | 0.765 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 861,500 |
5 Mar 2015 | MYR | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.005 (-0.65%) | 1,347,400 |
4 Mar 2015 | MYR | 0.81 | 0.815 | 0.77 | 0.775 | 0.775 | -0.035 (-4.32%) | 3,038,300 |
3 Mar 2015 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.035 (+4.52%) | 3,504,100 |
2 Mar 2015 | MYR | 0.78 | 0.79 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 2,270,200 |
27 Feb 2015 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 1,119,600 |
26 Feb 2015 | MYR | 0.745 | 0.795 | 0.74 | 0.785 | 0.785 | +0.04 (+5.37%) | 3,147,300 |
25 Feb 2015 | MYR | 0.735 | 0.745 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 684,800 |
24 Feb 2015 | MYR | 0.73 | 0.735 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 670,400 |
23 Feb 2015 | MYR | 0.73 | 0.735 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 358,000 |
18 Feb 2015 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 441,200 |