Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2015 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 496,400 |
17 Apr 2015 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 391,600 |
16 Apr 2015 | MYR | 0.935 | 0.94 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 988,300 |
15 Apr 2015 | MYR | 0.935 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 725,800 |
14 Apr 2015 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 750,600 |
13 Apr 2015 | MYR | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | +0.015 (+1.62%) | 1,970,700 |
10 Apr 2015 | MYR | 0.935 | 0.935 | 0.925 | 0.925 | 0.925 | -0.005 (-0.54%) | 725,200 |
9 Apr 2015 | MYR | 0.935 | 0.95 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 3,322,600 |
8 Apr 2015 | MYR | 0.9 | 0.95 | 0.9 | 0.935 | 0.935 | +0.04 (+4.47%) | 4,541,400 |
7 Apr 2015 | MYR | 0.9 | 0.9 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 259,600 |
6 Apr 2015 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 203,800 |
3 Apr 2015 | MYR | 0.89 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 189,100 |
2 Apr 2015 | MYR | 0.885 | 0.905 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 544,200 |
1 Apr 2015 | MYR | 0.89 | 0.895 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 159,100 |
31 Mar 2015 | MYR | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 225,200 |
30 Mar 2015 | MYR | 0.905 | 0.905 | 0.895 | 0.895 | 0.895 | -0.015 (-1.65%) | 477,400 |
27 Mar 2015 | MYR | 0.905 | 0.92 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 1,084,000 |
26 Mar 2015 | MYR | 0.91 | 0.915 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 913,100 |
25 Mar 2015 | MYR | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,283,100 |
24 Mar 2015 | MYR | 0.895 | 0.91 | 0.895 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,047,600 |
23 Mar 2015 | MYR | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 464,100 |
20 Mar 2015 | MYR | 0.905 | 0.905 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 813,000 |
19 Mar 2015 | MYR | 0.875 | 0.91 | 0.875 | 0.905 | 0.905 | +0.03 (+3.43%) | 1,192,300 |
18 Mar 2015 | MYR | 0.87 | 0.88 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 458,200 |
17 Mar 2015 | MYR | 0.87 | 0.875 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 399,100 |
16 Mar 2015 | MYR | 0.885 | 0.885 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 558,900 |
13 Mar 2015 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 262,300 |
12 Mar 2015 | MYR | 0.885 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 492,200 |
11 Mar 2015 | MYR | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 950,500 |
10 Mar 2015 | MYR | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,052,200 |