Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2015 | MYR | 4.8 | 4.88 | 4.8 | 4.88 | 4.88 | +0.13 (+2.74%) | 4,300 |
19 Jun 2015 | MYR | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | -0.11 (-2.26%) | 42,700 |
18 Jun 2015 | MYR | 4.89 | 4.9 | 4.85 | 4.86 | 4.86 | +0.08 (+1.67%) | 21,700 |
17 Jun 2015 | MYR | 4.77 | 4.8 | 4.77 | 4.78 | 4.78 | 0.0 (0.0%) | 15,600 |
16 Jun 2015 | MYR | 4.8 | 4.83 | 4.78 | 4.78 | 4.78 | -0.05 (-1.04%) | 25,800 |
15 Jun 2015 | MYR | 4.77 | 4.88 | 4.77 | 4.83 | 4.83 | 0.0 (0.0%) | 16,800 |
12 Jun 2015 | MYR | 4.83 | 4.86 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 5,700 |
11 Jun 2015 | MYR | 4.97 | 5 | 4.88 | 4.9 | 4.9 | +0.06 (+1.24%) | 58,500 |
10 Jun 2015 | MYR | 4.75 | 4.84 | 4.75 | 4.84 | 4.84 | +0.07 (+1.47%) | 106,100 |
9 Jun 2015 | MYR | 4.78 | 4.81 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 10,400 |
8 Jun 2015 | MYR | 4.9 | 4.99 | 4.75 | 4.8 | 4.8 | +0.08 (+1.69%) | 72,100 |
5 Jun 2015 | MYR | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | -0.26 (-5.22%) | 20,000 |
4 Jun 2015 | MYR | 4.97 | 4.99 | 4.87 | 4.98 | 4.98 | 0.0 (0.0%) | 29,700 |
3 Jun 2015 | MYR | 4.98 | 4.98 | 4.85 | 4.98 | 4.98 | +0.08 (+1.63%) | 18,100 |
2 Jun 2015 | MYR | 4.88 | 5 | 4.88 | 4.9 | 4.9 | +0.1 (+2.08%) | 3,100 |
1 Jun 2015 | MYR | 4.8 | 4.8 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 35,700 |
29 May 2015 | MYR | 4.8 | 4.8 | 4.76 | 4.78 | 4.78 | -0.04 (-0.83%) | 120,300 |
28 May 2015 | MYR | 4.8 | 4.82 | 4.8 | 4.82 | 4.82 | +0.01 (+0.21%) | 110,000 |
27 May 2015 | MYR | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 6,300 |
26 May 2015 | MYR | 4.81 | 4.82 | 4.8 | 4.81 | 4.81 | -0.06 (-1.23%) | 117,600 |
25 May 2015 | MYR | 4.9 | 4.9 | 4.87 | 4.87 | 4.87 | -0.12 (-2.40%) | 14,000 |
22 May 2015 | MYR | 4.93 | 5 | 4.93 | 4.99 | 4.99 | +0.07 (+1.42%) | 37,200 |
21 May 2015 | MYR | 4.98 | 5.01 | 4.92 | 4.92 | 4.92 | -0.13 (-2.57%) | 21,000 |
20 May 2015 | MYR | 5 | 5.08 | 4.99 | 5.05 | 5.05 | +0.05 (+1%) | 148,900 |
19 May 2015 | MYR | 4.95 | 5.1 | 4.95 | 5 | 5 | +0.1 (+2.04%) | 93,100 |
18 May 2015 | MYR | 4.8 | 4.9 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 16,900 |
15 May 2015 | MYR | 4.87 | 4.91 | 4.81 | 4.82 | 4.82 | +0.02 (+0.42%) | 41,400 |
14 May 2015 | MYR | 4.84 | 4.84 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 19,600 |
13 May 2015 | MYR | 4.8 | 4.85 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 17,200 |
12 May 2015 | MYR | 4.88 | 4.9 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 5,100 |