Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 3,303,900 |
16 Jun 2015 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 2,141,100 |
15 Jun 2015 | MYR | 0.26 | 0.26 | 0.235 | 0.24 | 0.24 | -0.015 (-5.88%) | 3,316,700 |
12 Jun 2015 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,430,700 |
11 Jun 2015 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 441,000 |
10 Jun 2015 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 979,100 |
9 Jun 2015 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,237,300 |
8 Jun 2015 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 465,000 |
5 Jun 2015 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 491,400 |
4 Jun 2015 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 756,800 |
3 Jun 2015 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 335,000 |
2 Jun 2015 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,577,100 |
1 Jun 2015 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 659,100 |
29 May 2015 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 683,500 |
28 May 2015 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 744,400 |
27 May 2015 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,028,600 |
26 May 2015 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 847,700 |
25 May 2015 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,574,300 |
22 May 2015 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,316,500 |
21 May 2015 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,935,300 |
20 May 2015 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,501,300 |
19 May 2015 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 8,650,900 |
18 May 2015 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,704,400 |
15 May 2015 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 3,003,600 |
14 May 2015 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,840,400 |
13 May 2015 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,537,100 |
12 May 2015 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,358,800 |
11 May 2015 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,002,000 |
8 May 2015 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,508,000 |
7 May 2015 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 3,520,400 |