Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2015 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 223,700 |
6 Jul 2015 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 147,600 |
3 Jul 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 70,500 |
2 Jul 2015 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 291,000 |
1 Jul 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 57,000 |
30 Jun 2015 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 237,000 |
29 Jun 2015 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 510,000 |
26 Jun 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 187,000 |
25 Jun 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 122,900 |
24 Jun 2015 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 84,000 |
23 Jun 2015 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 166,000 |
22 Jun 2015 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 123,500 |
19 Jun 2015 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 50,000 |
18 Jun 2015 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 201,400 |
17 Jun 2015 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 210,600 |
16 Jun 2015 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 356,300 |
15 Jun 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 247,700 |
12 Jun 2015 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 177,000 |
11 Jun 2015 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 220,200 |
10 Jun 2015 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 62,000 |
9 Jun 2015 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 136,300 |
8 Jun 2015 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 53,200 |
5 Jun 2015 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 54,500 |
4 Jun 2015 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 66,000 |
3 Jun 2015 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 80,000 |
2 Jun 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 75,400 |
1 Jun 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 134,300 |
29 May 2015 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 194,100 |
28 May 2015 | MYR | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 196,400 |
27 May 2015 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 208,100 |