Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2015 | MYR | 0.35 | 0.3575 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 6,731,600 |
19 Jun 2015 | MYR | 0.3475 | 0.3525 | 0.3425 | 0.35 | 0.35 | +0.007 (+2.19%) | 3,532,000 |
18 Jun 2015 | MYR | 0.3225 | 0.3425 | 0.3225 | 0.3425 | 0.3425 | +0.022 (+7.03%) | 11,245,200 |
17 Jun 2015 | MYR | 0.3175 | 0.32 | 0.3125 | 0.32 | 0.32 | +0.003 (+0.79%) | 868,400 |
16 Jun 2015 | MYR | 0.315 | 0.3175 | 0.3075 | 0.3175 | 0.3175 | +0.003 (+0.79%) | 1,461,600 |
15 Jun 2015 | MYR | 0.325 | 0.33 | 0.3125 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,793,200 |
12 Jun 2015 | MYR | 0.3325 | 0.3475 | 0.3225 | 0.325 | 0.325 | -0.005 (-1.52%) | 5,477,600 |
11 Jun 2015 | MYR | 0.3325 | 0.3325 | 0.3225 | 0.33 | 0.33 | -0.003 (-0.75%) | 4,623,200 |
10 Jun 2015 | MYR | 0.345 | 0.345 | 0.325 | 0.3325 | 0.3325 | -0.01 (-2.92%) | 3,980,000 |
9 Jun 2015 | MYR | 0.3475 | 0.3475 | 0.3425 | 0.3425 | 0.3425 | -0.007 (-2.14%) | 1,125,200 |
8 Jun 2015 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,490,800 |
5 Jun 2015 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,628,000 |
4 Jun 2015 | MYR | 0.3575 | 0.3575 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 7,588,400 |
3 Jun 2015 | MYR | 0.3575 | 0.3575 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 2,675,600 |
2 Jun 2015 | MYR | 0.3575 | 0.3575 | 0.35 | 0.355 | 0.355 | -0.003 (-0.70%) | 1,818,400 |
1 Jun 2015 | MYR | 0.3675 | 0.3675 | 0.355 | 0.3575 | 0.3575 | -0.013 (-3.38%) | 1,406,000 |
29 May 2015 | MYR | 0.38 | 0.38 | 0.3675 | 0.37 | 0.37 | -0.003 (-0.67%) | 812,000 |
28 May 2015 | MYR | 0.375 | 0.375 | 0.37 | 0.3725 | 0.3725 | +0.003 (+0.68%) | 374,400 |
27 May 2015 | MYR | 0.3775 | 0.3775 | 0.3675 | 0.37 | 0.37 | -0.007 (-1.99%) | 729,600 |
26 May 2015 | MYR | 0.375 | 0.38 | 0.375 | 0.3775 | 0.3775 | 0.0 (0.0%) | 1,535,200 |
25 May 2015 | MYR | 0.39 | 0.3925 | 0.375 | 0.3775 | 0.3775 | -0.005 (-1.31%) | 2,285,200 |
22 May 2015 | MYR | 0.3925 | 0.3925 | 0.38 | 0.3825 | 0.3825 | -0.01 (-2.55%) | 2,733,600 |
21 May 2015 | MYR | 0.4025 | 0.4025 | 0.39 | 0.3925 | 0.3925 | -0.01 (-2.48%) | 1,670,000 |
20 May 2015 | MYR | 0.405 | 0.405 | 0.4 | 0.4025 | 0.4025 | -0.003 (-0.62%) | 1,857,600 |
19 May 2015 | MYR | 0.4125 | 0.4125 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,876,800 |
18 May 2015 | MYR | 0.4075 | 0.4125 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 658,000 |
15 May 2015 | MYR | 0.4075 | 0.4075 | 0.3975 | 0.405 | 0.405 | +0.005 (+1.25%) | 591,200 |
14 May 2015 | MYR | 0.395 | 0.4025 | 0.395 | 0.4 | 0.4 | +0.007 (+1.91%) | 1,509,600 |
13 May 2015 | MYR | 0.395 | 0.395 | 0.3925 | 0.3925 | 0.3925 | -0.005 (-1.26%) | 794,400 |
12 May 2015 | MYR | 0.4 | 0.4 | 0.395 | 0.3975 | 0.3975 | -0.005 (-1.24%) | 814,000 |