Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | MYR | 0.31 | 0.32 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,158,400 |
16 Jun 2015 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 890,600 |
15 Jun 2015 | MYR | 0.31 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 850,200 |
12 Jun 2015 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,353,600 |
11 Jun 2015 | MYR | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,895,800 |
10 Jun 2015 | MYR | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,648,600 |
9 Jun 2015 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 323,200 |
8 Jun 2015 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 1,079,800 |
5 Jun 2015 | MYR | 0.31 | 0.33 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 5,455,200 |
4 Jun 2015 | MYR | 0.29 | 0.315 | 0.29 | 0.31 | 0.31 | +0.025 (+8.77%) | 6,214,000 |
3 Jun 2015 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 717,600 |
2 Jun 2015 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,404,800 |
1 Jun 2015 | MYR | 0.285 | 0.29 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,121,000 |
29 May 2015 | MYR | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 2,612,500 |
28 May 2015 | MYR | 0.305 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,517,500 |
27 May 2015 | MYR | 0.31 | 0.315 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 2,779,600 |
26 May 2015 | MYR | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,900,500 |
25 May 2015 | MYR | 0.345 | 0.35 | 0.3 | 0.305 | 0.305 | -0.045 (-12.86%) | 5,051,200 |
22 May 2015 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,904,700 |
21 May 2015 | MYR | 0.385 | 0.395 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 6,018,100 |
20 May 2015 | MYR | 0.395 | 0.415 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 13,603,300 |
19 May 2015 | MYR | 0.37 | 0.4 | 0.37 | 0.39 | 0.39 | +0.03 (+8.33%) | 11,078,800 |
18 May 2015 | MYR | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 2,467,100 |
15 May 2015 | MYR | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 8,045,000 |
14 May 2015 | MYR | 0.4 | 0.405 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 8,253,500 |
13 May 2015 | MYR | 0.375 | 0.405 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 8,534,700 |
12 May 2015 | MYR | 0.39 | 0.39 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 3,978,000 |
11 May 2015 | MYR | 0.395 | 0.405 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 8,137,900 |
8 May 2015 | MYR | 0.345 | 0.39 | 0.34 | 0.39 | 0.39 | +0.05 (+14.71%) | 19,740,400 |
7 May 2015 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,285,900 |