Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 1,463,000 |
8 Jul 2015 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,882,200 |
7 Jul 2015 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,607,300 |
6 Jul 2015 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,221,800 |
3 Jul 2015 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,243,900 |
2 Jul 2015 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 745,000 |
1 Jul 2015 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,152,400 |
30 Jun 2015 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,898,900 |
29 Jun 2015 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,739,500 |
26 Jun 2015 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,413,700 |
25 Jun 2015 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,341,600 |
24 Jun 2015 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 710,200 |
23 Jun 2015 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,617,200 |
22 Jun 2015 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 2,149,400 |
19 Jun 2015 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 4,739,100 |
18 Jun 2015 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,450,100 |
17 Jun 2015 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,152,100 |
16 Jun 2015 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 4,893,600 |
15 Jun 2015 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,031,900 |
12 Jun 2015 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,663,700 |
11 Jun 2015 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,054,400 |
10 Jun 2015 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,943,500 |
9 Jun 2015 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,608,100 |
8 Jun 2015 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,511,200 |
5 Jun 2015 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,769,100 |
4 Jun 2015 | MYR | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 13,478,200 |
3 Jun 2015 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,061,700 |
2 Jun 2015 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 3,807,500 |
1 Jun 2015 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,832,600 |
29 May 2015 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 6,141,400 |