Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2015 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 250,500 |
9 Apr 2015 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 128,000 |
8 Apr 2015 | MYR | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 131,000 |
7 Apr 2015 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 92,500 |
6 Apr 2015 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 66,000 |
3 Apr 2015 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 200,000 |
2 Apr 2015 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 315,800 |
1 Apr 2015 | MYR | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 105,500 |
31 Mar 2015 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 83,300 |
30 Mar 2015 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 88,000 |
27 Mar 2015 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 105,000 |
26 Mar 2015 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 23,000 |
25 Mar 2015 | MYR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 160,400 |
24 Mar 2015 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 387,900 |
23 Mar 2015 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 324,700 |
20 Mar 2015 | MYR | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 531,000 |
19 Mar 2015 | MYR | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 652,200 |
18 Mar 2015 | MYR | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 586,700 |
17 Mar 2015 | MYR | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,203,700 |
16 Mar 2015 | MYR | 1.5 | 1.55 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,197,000 |
13 Mar 2015 | MYR | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 221,600 |
12 Mar 2015 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 171,900 |
11 Mar 2015 | MYR | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 85,200 |
10 Mar 2015 | MYR | 1.5 | 1.53 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 149,700 |
9 Mar 2015 | MYR | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 8,000 |
6 Mar 2015 | MYR | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 129,100 |
5 Mar 2015 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 218,400 |
4 Mar 2015 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 145,200 |
3 Mar 2015 | MYR | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 169,800 |
2 Mar 2015 | MYR | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 221,100 |