Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2015 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,255,400 |
29 May 2015 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,037,300 |
28 May 2015 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 2,098,500 |
27 May 2015 | MYR | 0.235 | 0.245 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 1,530,200 |
26 May 2015 | MYR | 0.24 | 0.25 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 3,057,700 |
25 May 2015 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.015 (-6%) | 2,443,700 |
22 May 2015 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,289,800 |
21 May 2015 | MYR | 0.265 | 0.27 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,774,800 |
20 May 2015 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,117,200 |
19 May 2015 | MYR | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,514,400 |
18 May 2015 | MYR | 0.26 | 0.28 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 5,796,600 |
15 May 2015 | MYR | 0.245 | 0.26 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 3,724,200 |
14 May 2015 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 2,330,800 |
13 May 2015 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,802,100 |
12 May 2015 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.015 (-5.88%) | 2,213,400 |
11 May 2015 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,238,700 |
8 May 2015 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 2,805,100 |
7 May 2015 | MYR | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 4,793,700 |
6 May 2015 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 4,588,500 |
5 May 2015 | MYR | 0.25 | 0.26 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,940,600 |
30 Apr 2015 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,872,700 |
29 Apr 2015 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,620,100 |
28 Apr 2015 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 3,453,900 |
27 Apr 2015 | MYR | 0.285 | 0.29 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 5,000,200 |
24 Apr 2015 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 5,608,400 |
23 Apr 2015 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 7,163,300 |
22 Apr 2015 | MYR | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,388,000 |
21 Apr 2015 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,362,800 |
20 Apr 2015 | MYR | 0.29 | 0.315 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 10,595,600 |
17 Apr 2015 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 5,475,700 |