Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2015 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 100,500 |
7 May 2015 | MYR | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 485,700 |
6 May 2015 | MYR | 0.4133 | 0.4333 | 0.4133 | 0.42 | 0.42 | 0.0 (0.0%) | 319,200 |
5 May 2015 | MYR | 0.4333 | 0.4333 | 0.42 | 0.42 | 0.42 | -0.013 (-3.07%) | 703,650 |
30 Apr 2015 | MYR | 0.43 | 0.4333 | 0.43 | 0.4333 | 0.4333 | +0.003 (+0.77%) | 150,600 |
29 Apr 2015 | MYR | 0.4267 | 0.4333 | 0.4233 | 0.43 | 0.43 | +0.003 (+0.77%) | 301,800 |
28 Apr 2015 | MYR | 0.44 | 0.4567 | 0.4167 | 0.4267 | 0.4267 | -0.02 (-4.48%) | 1,375,800 |
27 Apr 2015 | MYR | 0.44 | 0.4667 | 0.44 | 0.4467 | 0.4467 | +0.01 (+2.29%) | 2,503,950 |
24 Apr 2015 | MYR | 0.4467 | 0.4467 | 0.4333 | 0.4367 | 0.4367 | -0.01 (-2.24%) | 764,850 |
23 Apr 2015 | MYR | 0.4467 | 0.4467 | 0.4367 | 0.4467 | 0.4467 | +0.003 (+0.77%) | 796,200 |
22 Apr 2015 | MYR | 0.45 | 0.45 | 0.4433 | 0.4433 | 0.4433 | -0.01 (-2.21%) | 1,196,700 |
21 Apr 2015 | MYR | 0.4533 | 0.4567 | 0.4467 | 0.4533 | 0.4533 | +0.003 (+0.73%) | 1,143,900 |
20 Apr 2015 | MYR | 0.4533 | 0.46 | 0.4467 | 0.45 | 0.45 | -0.003 (-0.73%) | 1,119,300 |
17 Apr 2015 | MYR | 0.4533 | 0.46 | 0.4467 | 0.4533 | 0.4533 | 0.0 (0.0%) | 1,099,800 |
16 Apr 2015 | MYR | 0.46 | 0.46 | 0.44 | 0.4533 | 0.4533 | -0.013 (-2.87%) | 2,211,450 |
15 Apr 2015 | MYR | 0.4733 | 0.4933 | 0.4633 | 0.4667 | 0.4667 | 0.0 (0.0%) | 15,072,150 |
14 Apr 2015 | MYR | 0.44 | 0.4667 | 0.4367 | 0.4667 | 0.4667 | +0.017 (+3.71%) | 3,456,750 |
13 Apr 2015 | MYR | 0.4667 | 0.47 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,906,100 |
10 Apr 2015 | MYR | 0.4567 | 0.48 | 0.4533 | 0.46 | 0.46 | +0.007 (+1.48%) | 8,466,900 |
9 Apr 2015 | MYR | 0.4133 | 0.4567 | 0.4133 | 0.4533 | 0.4533 | +0.043 (+10.56%) | 7,867,650 |
8 Apr 2015 | MYR | 0.41 | 0.41 | 0.4067 | 0.41 | 0.41 | 0.0 (0.0%) | 885,300 |
7 Apr 2015 | MYR | 0.4067 | 0.4167 | 0.4067 | 0.41 | 0.41 | +0.003 (+0.81%) | 2,199,450 |
6 Apr 2015 | MYR | 0.39 | 0.4267 | 0.3833 | 0.4067 | 0.4067 | +0.023 (+6.10%) | 10,655,250 |
3 Apr 2015 | MYR | 0.3733 | 0.39 | 0.3733 | 0.3833 | 0.3833 | +0.02 (+5.51%) | 11,210,400 |
2 Apr 2015 | MYR | 0.36 | 0.3667 | 0.36 | 0.3633 | 0.3633 | +0.007 (+1.85%) | 2,196,750 |
1 Apr 2015 | MYR | 0.3567 | 0.36 | 0.3567 | 0.3567 | 0.3567 | 0.0 (0.0%) | 160,650 |
31 Mar 2015 | MYR | 0.3533 | 0.3633 | 0.35 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 1,369,500 |
30 Mar 2015 | MYR | 0.3567 | 0.3567 | 0.35 | 0.35 | 0.35 | -0.003 (-0.93%) | 612,600 |
27 Mar 2015 | MYR | 0.3533 | 0.3567 | 0.35 | 0.3533 | 0.3533 | 0.0 (0.0%) | 943,500 |
26 Mar 2015 | MYR | 0.35 | 0.3533 | 0.35 | 0.3533 | 0.3533 | 0.0 (0.0%) | 187,500 |