Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2015 | MYR | 0.4767 | 0.5033 | 0.4767 | 0.5033 | 0.5033 | +0.027 (+5.58%) | 3,382,200 |
18 Jun 2015 | MYR | 0.4733 | 0.49 | 0.4667 | 0.4767 | 0.4767 | +0.01 (+2.14%) | 1,785,750 |
17 Jun 2015 | MYR | 0.4633 | 0.4767 | 0.46 | 0.4667 | 0.4667 | +0.007 (+1.46%) | 1,265,550 |
16 Jun 2015 | MYR | 0.4567 | 0.48 | 0.4467 | 0.46 | 0.46 | 0.0 (0.0%) | 3,251,250 |
15 Jun 2015 | MYR | 0.4733 | 0.4767 | 0.4533 | 0.46 | 0.46 | -0.017 (-3.50%) | 1,434,600 |
12 Jun 2015 | MYR | 0.47 | 0.49 | 0.4667 | 0.4767 | 0.4767 | +0.007 (+1.43%) | 1,505,400 |
11 Jun 2015 | MYR | 0.4867 | 0.4867 | 0.4667 | 0.47 | 0.47 | -0.017 (-3.43%) | 1,297,500 |
10 Jun 2015 | MYR | 0.4833 | 0.49 | 0.4833 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 785,700 |
9 Jun 2015 | MYR | 0.4933 | 0.4933 | 0.48 | 0.48 | 0.48 | -0.017 (-3.36%) | 1,872,150 |
8 Jun 2015 | MYR | 0.5133 | 0.5167 | 0.4933 | 0.4967 | 0.4967 | -0.01 (-1.97%) | 5,635,950 |
5 Jun 2015 | MYR | 0.4867 | 0.5133 | 0.4833 | 0.5067 | 0.5067 | +0.027 (+5.56%) | 6,192,600 |
4 Jun 2015 | MYR | 0.4767 | 0.4867 | 0.4733 | 0.48 | 0.48 | +0.003 (+0.69%) | 1,800,300 |
3 Jun 2015 | MYR | 0.4867 | 0.4867 | 0.4767 | 0.4767 | 0.4767 | -0.01 (-2.05%) | 1,537,650 |
2 Jun 2015 | MYR | 0.48 | 0.49 | 0.48 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 3,254,400 |
1 Jun 2015 | MYR | 0.47 | 0.4867 | 0.4667 | 0.48 | 0.48 | +0.017 (+3.60%) | 5,053,650 |
29 May 2015 | MYR | 0.45 | 0.4733 | 0.45 | 0.4633 | 0.4633 | +0.013 (+2.96%) | 2,237,100 |
28 May 2015 | MYR | 0.4467 | 0.45 | 0.4433 | 0.45 | 0.45 | +0.013 (+3.05%) | 413,250 |
27 May 2015 | MYR | 0.4333 | 0.4367 | 0.43 | 0.4367 | 0.4367 | 0.0 (0.0%) | 109,950 |
26 May 2015 | MYR | 0.44 | 0.44 | 0.4367 | 0.4367 | 0.4367 | 0.0 (0.0%) | 45,000 |
25 May 2015 | MYR | 0.4367 | 0.44 | 0.4333 | 0.4367 | 0.4367 | 0.0 (0.0%) | 1,864,200 |
22 May 2015 | MYR | 0.44 | 0.4433 | 0.4367 | 0.4367 | 0.4367 | -0.003 (-0.75%) | 183,000 |
21 May 2015 | MYR | 0.4567 | 0.4567 | 0.44 | 0.44 | 0.44 | -0.003 (-0.74%) | 610,500 |
20 May 2015 | MYR | 0.4533 | 0.4533 | 0.4433 | 0.4433 | 0.4433 | -0.013 (-2.93%) | 225,600 |
19 May 2015 | MYR | 0.4633 | 0.4667 | 0.45 | 0.4567 | 0.4567 | -0.003 (-0.72%) | 495,150 |
18 May 2015 | MYR | 0.4567 | 0.46 | 0.4567 | 0.46 | 0.46 | +0.007 (+1.48%) | 355,200 |
15 May 2015 | MYR | 0.4467 | 0.46 | 0.4433 | 0.4533 | 0.4533 | +0.01 (+2.26%) | 557,100 |
14 May 2015 | MYR | 0.4333 | 0.4433 | 0.4333 | 0.4433 | 0.4433 | +0.01 (+2.31%) | 90,750 |
13 May 2015 | MYR | 0.4333 | 0.4367 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 318,600 |
12 May 2015 | MYR | 0.4333 | 0.44 | 0.4333 | 0.4333 | 0.4333 | -0.003 (-0.78%) | 414,000 |
11 May 2015 | MYR | 0.4333 | 0.4367 | 0.43 | 0.4367 | 0.4367 | +0.007 (+1.56%) | 274,500 |