Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 198,066 |
22 Jun 2015 | MYR | 0.21 | 0.225 | 0.195 | 0.225 | 0.225 | 0.0 (0.0%) | 3,416,263 |
19 Jun 2015 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 1,240,965 |
18 Jun 2015 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 238,133 |
17 Jun 2015 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 181,799 |
16 Jun 2015 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 1,439,698 |
15 Jun 2015 | MYR | 0.21 | 0.225 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 1,549,431 |
12 Jun 2015 | MYR | 0.21 | 0.225 | 0.195 | 0.225 | 0.225 | 0.0 (0.0%) | 2,595,664 |
11 Jun 2015 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 1,184,365 |
10 Jun 2015 | MYR | 0.225 | 0.225 | 0.195 | 0.225 | 0.225 | 0.0 (0.0%) | 4,071,529 |
9 Jun 2015 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 1,078,098 |
8 Jun 2015 | MYR | 0.24 | 0.24 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 4,025,229 |
5 Jun 2015 | MYR | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 803,599 |
4 Jun 2015 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 467,999 |
3 Jun 2015 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 1,129,632 |
2 Jun 2015 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 466,066 |
1 Jun 2015 | MYR | 0.24 | 0.255 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 2,725,930 |
29 May 2015 | MYR | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 291,099 |
28 May 2015 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 620,799 |
27 May 2015 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 1,939,831 |
26 May 2015 | MYR | 0.24 | 0.255 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 754,965 |
25 May 2015 | MYR | 0.24 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 4,368,795 |
22 May 2015 | MYR | 0.255 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 634,099 |
21 May 2015 | MYR | 0.255 | 0.27 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 2,411,264 |
20 May 2015 | MYR | 0.27 | 0.27 | 0.24 | 0.255 | 0.255 | -0.015 (-5.56%) | 2,687,297 |
19 May 2015 | MYR | 0.27 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 967,232 |
18 May 2015 | MYR | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 780,832 |
15 May 2015 | MYR | 0.255 | 0.27 | 0.24 | 0.27 | 0.27 | +0.03 (+12.50%) | 3,532,663 |
14 May 2015 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,119,565 |
13 May 2015 | MYR | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -0.03 (-11.11%) | 4,749,128 |