Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | MYR | 0.2 | 0.21 | 0.2 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 5,052,600 |
6 May 2015 | MYR | 0.1967 | 0.2 | 0.1967 | 0.2 | 0.2 | 0.0 (0.0%) | 2,280,900 |
5 May 2015 | MYR | 0.2 | 0.2033 | 0.1933 | 0.2 | 0.2 | +0.01 (+5.26%) | 9,086,850 |
30 Apr 2015 | MYR | 0.1867 | 0.19 | 0.1867 | 0.19 | 0.19 | 0.0 (0.0%) | 4,189,650 |
29 Apr 2015 | MYR | 0.1867 | 0.19 | 0.1833 | 0.19 | 0.19 | +0.007 (+3.66%) | 4,628,700 |
28 Apr 2015 | MYR | 0.1967 | 0.2 | 0.1833 | 0.1833 | 0.1833 | -0.017 (-8.35%) | 11,407,350 |
27 Apr 2015 | MYR | 0.21 | 0.2133 | 0.1967 | 0.2 | 0.2 | -0.01 (-4.76%) | 5,675,550 |
24 Apr 2015 | MYR | 0.2167 | 0.22 | 0.21 | 0.21 | 0.21 | -0.003 (-1.55%) | 8,537,550 |
23 Apr 2015 | MYR | 0.21 | 0.2167 | 0.21 | 0.2133 | 0.2133 | +0.003 (+1.57%) | 9,043,200 |
22 Apr 2015 | MYR | 0.2133 | 0.2133 | 0.2067 | 0.21 | 0.21 | -0.007 (-3.09%) | 5,935,950 |
21 Apr 2015 | MYR | 0.22 | 0.2267 | 0.2133 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 17,347,350 |
20 Apr 2015 | MYR | 0.2233 | 0.23 | 0.2167 | 0.22 | 0.22 | -0.007 (-2.96%) | 63,177,450 |
17 Apr 2015 | MYR | 0.2 | 0.2333 | 0.2 | 0.2267 | 0.2267 | +0.027 (+13.35%) | 50,986,500 |
16 Apr 2015 | MYR | 0.2067 | 0.2067 | 0.2 | 0.2 | 0.2 | -0.003 (-1.62%) | 3,189,000 |
15 Apr 2015 | MYR | 0.2 | 0.2067 | 0.1967 | 0.2033 | 0.2033 | +0.003 (+1.65%) | 4,392,300 |
14 Apr 2015 | MYR | 0.2033 | 0.2033 | 0.2 | 0.2 | 0.2 | -0.007 (-3.24%) | 5,069,850 |
13 Apr 2015 | MYR | 0.2 | 0.21 | 0.2 | 0.2067 | 0.2067 | +0.003 (+1.67%) | 6,587,850 |
10 Apr 2015 | MYR | 0.2 | 0.2067 | 0.2 | 0.2033 | 0.2033 | +0.007 (+3.36%) | 7,062,000 |
9 Apr 2015 | MYR | 0.1933 | 0.2033 | 0.1933 | 0.1967 | 0.1967 | 0.0 (0.0%) | 9,415,200 |
8 Apr 2015 | MYR | 0.1967 | 0.1967 | 0.19 | 0.1967 | 0.1967 | 0.0 (0.0%) | 2,596,200 |
7 Apr 2015 | MYR | 0.1967 | 0.2 | 0.1967 | 0.1967 | 0.1967 | 0.0 (0.0%) | 3,375,300 |
6 Apr 2015 | MYR | 0.2033 | 0.21 | 0.1967 | 0.1967 | 0.1967 | -0.007 (-3.25%) | 13,621,500 |
3 Apr 2015 | MYR | 0.1867 | 0.2067 | 0.1867 | 0.2033 | 0.2033 | +0.02 (+10.91%) | 36,164,100 |
2 Apr 2015 | MYR | 0.1867 | 0.1867 | 0.1833 | 0.1833 | 0.1833 | -0.003 (-1.82%) | 3,040,350 |
1 Apr 2015 | MYR | 0.1867 | 0.19 | 0.1867 | 0.1867 | 0.1867 | 0.0 (0.0%) | 1,567,050 |
31 Mar 2015 | MYR | 0.19 | 0.19 | 0.1833 | 0.1867 | 0.1867 | 0.0 (0.0%) | 3,386,250 |
30 Mar 2015 | MYR | 0.1867 | 0.1933 | 0.1867 | 0.1867 | 0.1867 | +0.003 (+1.85%) | 5,195,700 |
27 Mar 2015 | MYR | 0.1867 | 0.1967 | 0.1833 | 0.1833 | 0.1833 | -0.003 (-1.82%) | 11,637,000 |
26 Mar 2015 | MYR | 0.1733 | 0.19 | 0.1733 | 0.1867 | 0.1867 | +0.01 (+5.66%) | 12,916,950 |
25 Mar 2015 | MYR | 0.1767 | 0.18 | 0.1733 | 0.1767 | 0.1767 | 0.0 (0.0%) | 2,497,350 |