Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2015 | MYR | 0.3182 | 0.3182 | 0.3136 | 0.3136 | 0.3136 | 0.0 (0.0%) | 44,000 |
30 Apr 2015 | MYR | 0.3182 | 0.3182 | 0.3136 | 0.3136 | 0.3136 | 0.0 (0.0%) | 167,200 |
29 Apr 2015 | MYR | 0.3182 | 0.3182 | 0.3136 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 154,000 |
28 Apr 2015 | MYR | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.0 (0.0%) | 215,930 |
27 Apr 2015 | MYR | 0.3227 | 0.3273 | 0.3182 | 0.3182 | 0.3182 | -0.009 (-2.78%) | 150,370 |
24 Apr 2015 | MYR | 0.3364 | 0.3364 | 0.3273 | 0.3273 | 0.3273 | -0.014 (-3.99%) | 228,470 |
23 Apr 2015 | MYR | 0.3273 | 0.3409 | 0.3273 | 0.3409 | 0.3409 | +0.018 (+5.64%) | 273,350 |
22 Apr 2015 | MYR | 0.3273 | 0.3273 | 0.3227 | 0.3227 | 0.3227 | -0.009 (-2.74%) | 330,000 |
21 Apr 2015 | MYR | 0.3273 | 0.3318 | 0.3273 | 0.3318 | 0.3318 | -0.009 (-2.67%) | 55,000 |
20 Apr 2015 | MYR | 0.3273 | 0.3409 | 0.3273 | 0.3409 | 0.3409 | +0.009 (+2.74%) | 35,200 |
17 Apr 2015 | MYR | 0.3409 | 0.3409 | 0.3318 | 0.3318 | 0.3318 | -0.009 (-2.67%) | 292,600 |
16 Apr 2015 | MYR | 0.3227 | 0.3455 | 0.3227 | 0.3409 | 0.3409 | +0.018 (+5.64%) | 458,590 |
15 Apr 2015 | MYR | 0.3273 | 0.3273 | 0.3227 | 0.3227 | 0.3227 | -0.018 (-5.34%) | 63,800 |
14 Apr 2015 | MYR | 0.3227 | 0.3409 | 0.3227 | 0.3409 | 0.3409 | +0.018 (+5.64%) | 100,320 |
13 Apr 2015 | MYR | 0.3318 | 0.3318 | 0.3227 | 0.3227 | 0.3227 | -0.009 (-2.74%) | 129,800 |
10 Apr 2015 | MYR | 0.3273 | 0.3318 | 0.3273 | 0.3318 | 0.3318 | +0.014 (+4.27%) | 136,290 |
9 Apr 2015 | MYR | 0.3227 | 0.3227 | 0.3182 | 0.3182 | 0.3182 | -0.004 (-1.39%) | 244,200 |
8 Apr 2015 | MYR | 0.3182 | 0.3227 | 0.3182 | 0.3227 | 0.3227 | +0.004 (+1.41%) | 317,680 |
7 Apr 2015 | MYR | 0.3227 | 0.3227 | 0.3182 | 0.3182 | 0.3182 | -0.014 (-4.10%) | 281,160 |
6 Apr 2015 | MYR | 0.3227 | 0.3318 | 0.3227 | 0.3318 | 0.3318 | 0.0 (0.0%) | 38,500 |
3 Apr 2015 | MYR | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | -0.014 (-3.97%) | 27,500 |
2 Apr 2015 | MYR | 0.3227 | 0.3455 | 0.3227 | 0.3455 | 0.3455 | +0.018 (+5.56%) | 30,800 |
1 Apr 2015 | MYR | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | -0.009 (-2.71%) | 55,000 |
31 Mar 2015 | MYR | 0.3318 | 0.3409 | 0.3318 | 0.3364 | 0.3364 | -0.004 (-1.32%) | 691,900 |
30 Mar 2015 | MYR | 0.3318 | 0.3409 | 0.3318 | 0.3409 | 0.3409 | +0.009 (+2.74%) | 213,400 |
27 Mar 2015 | MYR | 0.3409 | 0.3409 | 0.3318 | 0.3318 | 0.3318 | -0.018 (-5.20%) | 314,600 |
26 Mar 2015 | MYR | 0.35 | 0.3545 | 0.3455 | 0.35 | 0.35 | 0.0 (0.0%) | 753,720 |
25 Mar 2015 | MYR | 0.3591 | 0.3864 | 0.35 | 0.35 | 0.35 | -0.004 (-1.27%) | 3,133,460 |
24 Mar 2015 | MYR | 0.3364 | 0.3591 | 0.3364 | 0.3545 | 0.3545 | +0.023 (+6.84%) | 2,079,550 |
23 Mar 2015 | MYR | 0.3182 | 0.3409 | 0.3182 | 0.3318 | 0.3318 | +0.023 (+7.34%) | 1,412,730 |