Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2015 | MYR | 6.15 | 6.34 | 6.15 | 6.3 | 6.3 | +0.2 (+3.28%) | 79,400 |
28 Apr 2015 | MYR | 6.35 | 6.4 | 6.08 | 6.1 | 6.1 | -0.27 (-4.24%) | 215,900 |
27 Apr 2015 | MYR | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | -0.03 (-0.47%) | 2,700 |
24 Apr 2015 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.03 (+0.47%) | 2,000 |
23 Apr 2015 | MYR | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 (0.0%) | 0 |
22 Apr 2015 | MYR | 6.37 | 6.4 | 6.37 | 6.37 | 6.37 | -0.02 (-0.31%) | 16,500 |
21 Apr 2015 | MYR | 6.39 | 6.4 | 6.39 | 6.39 | 6.39 | -0.01 (-0.16%) | 17,000 |
20 Apr 2015 | MYR | 6.4 | 6.41 | 6.4 | 6.4 | 6.4 | -0.03 (-0.47%) | 20,400 |
17 Apr 2015 | MYR | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 8,500 |
16 Apr 2015 | MYR | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | +0.01 (+0.16%) | 5,000 |
15 Apr 2015 | MYR | 6.43 | 6.44 | 6.42 | 6.42 | 6.42 | -0.01 (-0.16%) | 9,100 |
14 Apr 2015 | MYR | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | +0.01 (+0.16%) | 3,900 |
13 Apr 2015 | MYR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.01 (-0.16%) | 2,600 |
10 Apr 2015 | MYR | 6.51 | 6.51 | 6.43 | 6.43 | 6.43 | -0.16 (-2.43%) | 41,400 |
9 Apr 2015 | MYR | 6.49 | 6.59 | 6.49 | 6.59 | 6.59 | +0.1 (+1.54%) | 10,700 |
8 Apr 2015 | MYR | 6.29 | 6.5 | 6.29 | 6.49 | 6.49 | +0.19 (+3.02%) | 118,500 |
7 Apr 2015 | MYR | 6.3 | 6.32 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 33,400 |
6 Apr 2015 | MYR | 6.28 | 6.3 | 6.28 | 6.3 | 6.3 | +0.1 (+1.61%) | 54,900 |
3 Apr 2015 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
2 Apr 2015 | MYR | 6.28 | 6.28 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 11,000 |
1 Apr 2015 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
31 Mar 2015 | MYR | 6.2 | 6.3 | 6.2 | 6.3 | 6.3 | +0.02 (+0.32%) | 91,000 |
30 Mar 2015 | MYR | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
27 Mar 2015 | MYR | 6.28 | 6.3 | 6.28 | 6.28 | 6.28 | +0.08 (+1.29%) | 97,000 |
26 Mar 2015 | MYR | 6.3 | 6.3 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 19,200 |
25 Mar 2015 | MYR | 6.2 | 6.4 | 6.03 | 6.3 | 6.3 | +0.1 (+1.61%) | 93,500 |
24 Mar 2015 | MYR | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.2 (+3.33%) | 103,600 |
23 Mar 2015 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
20 Mar 2015 | MYR | 6 | 6 | 6 | 6 | 6 | -0.09 (-1.48%) | 600 |
19 Mar 2015 | MYR | 6.04 | 6.1 | 6.04 | 6.09 | 6.09 | +0.06 (+1.00%) | 198,000 |