Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2015 | MYR | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 329,000 |
24 Apr 2015 | MYR | 2.47 | 2.47 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 62,000 |
23 Apr 2015 | MYR | 2.47 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 34,700 |
22 Apr 2015 | MYR | 2.47 | 2.48 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 32,800 |
21 Apr 2015 | MYR | 2.48 | 2.48 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 83,200 |
20 Apr 2015 | MYR | 2.48 | 2.48 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 20,700 |
17 Apr 2015 | MYR | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 111,000 |
16 Apr 2015 | MYR | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.04 (-1.59%) | 42,200 |
15 Apr 2015 | MYR | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 19,200 |
14 Apr 2015 | MYR | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 20,200 |
13 Apr 2015 | MYR | 2.52 | 2.52 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 35,000 |
10 Apr 2015 | MYR | 2.5 | 2.52 | 2.47 | 2.52 | 2.52 | +0.01 (+0.40%) | 102,600 |
9 Apr 2015 | MYR | 2.52 | 2.52 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 28,200 |
8 Apr 2015 | MYR | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 15,500 |
7 Apr 2015 | MYR | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 60,800 |
6 Apr 2015 | MYR | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 23,200 |
3 Apr 2015 | MYR | 2.54 | 2.54 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 54,200 |
2 Apr 2015 | MYR | 2.54 | 2.55 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 29,300 |
1 Apr 2015 | MYR | 2.55 | 2.55 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 55,000 |
31 Mar 2015 | MYR | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | +0.01 (+0.40%) | 41,200 |
30 Mar 2015 | MYR | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | +0.03 (+1.20%) | 35,200 |
27 Mar 2015 | MYR | 2.49 | 2.5 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 63,600 |
26 Mar 2015 | MYR | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 89,600 |
25 Mar 2015 | MYR | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 12,900 |
24 Mar 2015 | MYR | 2.49 | 2.49 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 24,800 |
23 Mar 2015 | MYR | 2.49 | 2.5 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 68,000 |
20 Mar 2015 | MYR | 2.5 | 2.5 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 76,500 |
19 Mar 2015 | MYR | 2.5 | 2.51 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 22,500 |
18 Mar 2015 | MYR | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 37,000 |
17 Mar 2015 | MYR | 2.5 | 2.51 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 24,300 |