Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2015 | MYR | 2.6337 | 2.6733 | 2.6337 | 2.6733 | 2.6733 | +0.03 (+1.12%) | 660,742 |
17 Jun 2015 | MYR | 2.6436 | 2.6634 | 2.6337 | 2.6436 | 2.6436 | +0.01 (+0.38%) | 385,719 |
16 Jun 2015 | MYR | 2.6535 | 2.6535 | 2.6337 | 2.6337 | 2.6337 | -0.01 (-0.37%) | 97,364 |
15 Jun 2015 | MYR | 2.6535 | 2.6634 | 2.6436 | 2.6436 | 2.6436 | -0.02 (-0.74%) | 220,180 |
12 Jun 2015 | MYR | 2.6238 | 2.6634 | 2.6238 | 2.6634 | 2.6634 | +0.04 (+1.51%) | 474,195 |
11 Jun 2015 | MYR | 2.6436 | 2.6535 | 2.6238 | 2.6238 | 2.6238 | -0.01 (-0.38%) | 399,455 |
10 Jun 2015 | MYR | 2.6733 | 2.6733 | 2.6238 | 2.6337 | 2.6337 | -0.069 (-2.56%) | 552,369 |
9 Jun 2015 | MYR | 2.703 | 2.7129 | 2.6931 | 2.703 | 2.703 | -0.01 (-0.36%) | 416,322 |
8 Jun 2015 | MYR | 2.6931 | 2.7228 | 2.6931 | 2.7129 | 2.7129 | 0.0 (0.0%) | 427,129 |
5 Jun 2015 | MYR | 2.6931 | 2.7129 | 2.6931 | 2.7129 | 2.7129 | +0.02 (+0.74%) | 284,416 |
4 Jun 2015 | MYR | 2.6832 | 2.7129 | 2.6832 | 2.6931 | 2.6931 | +0.01 (+0.37%) | 245,834 |
3 Jun 2015 | MYR | 2.703 | 2.7228 | 2.6733 | 2.6832 | 2.6832 | -0.02 (-0.73%) | 908,596 |
2 Jun 2015 | MYR | 2.6931 | 2.7129 | 2.6931 | 2.703 | 2.703 | +0.01 (+0.37%) | 438,037 |
1 Jun 2015 | MYR | 2.7129 | 2.7129 | 2.6733 | 2.6931 | 2.6931 | +0.02 (+0.74%) | 262,903 |
29 May 2015 | MYR | 2.6931 | 2.7129 | 2.6634 | 2.6733 | 2.6733 | +0.02 (+0.75%) | 850,521 |
28 May 2015 | MYR | 2.6733 | 2.6733 | 2.6436 | 2.6535 | 2.6535 | -0.02 (-0.74%) | 277,043 |
27 May 2015 | MYR | 2.6535 | 2.6832 | 2.6535 | 2.6733 | 2.6733 | 0.0 (0.0%) | 234,118 |
26 May 2015 | MYR | 2.6931 | 2.6931 | 2.6535 | 2.6733 | 2.6733 | 0.0 (0.0%) | 430,967 |
25 May 2015 | MYR | 2.703 | 2.703 | 2.6733 | 2.6733 | 2.6733 | -0.03 (-1.10%) | 263,812 |
22 May 2015 | MYR | 2.703 | 2.7228 | 2.6931 | 2.703 | 2.703 | 0.0 (0.0%) | 122,715 |
21 May 2015 | MYR | 2.703 | 2.7129 | 2.6931 | 2.703 | 2.703 | -0.01 (-0.36%) | 186,951 |
20 May 2015 | MYR | 2.7129 | 2.7327 | 2.703 | 2.7129 | 2.7129 | -0.01 (-0.36%) | 140,390 |
19 May 2015 | MYR | 2.7525 | 2.7525 | 2.703 | 2.7228 | 2.7228 | -0.01 (-0.36%) | 144,531 |
18 May 2015 | MYR | 2.703 | 2.7327 | 2.703 | 2.7327 | 2.7327 | 0.0 (0.0%) | 273,205 |
15 May 2015 | MYR | 2.6832 | 2.7327 | 2.6832 | 2.7327 | 2.7327 | +0.02 (+0.73%) | 311,080 |
14 May 2015 | MYR | 2.6832 | 2.7129 | 2.6832 | 2.7129 | 2.7129 | +0.03 (+1.11%) | 166,650 |
13 May 2015 | MYR | 2.6832 | 2.7228 | 2.6832 | 2.6832 | 2.6832 | -0.05 (-1.81%) | 243,511 |
12 May 2015 | MYR | 2.6832 | 2.7327 | 2.6733 | 2.7327 | 2.7327 | +0.05 (+1.84%) | 306,434 |
11 May 2015 | MYR | 2.6733 | 2.6931 | 2.6733 | 2.6832 | 2.6832 | 0.0 (0.0%) | 184,426 |
8 May 2015 | MYR | 2.6733 | 2.6931 | 2.6733 | 2.6832 | 2.6832 | +0.01 (+0.37%) | 167,256 |