Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2015 | MYR | 4.82 | 4.82 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 3,100 |
8 May 2015 | MYR | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.01 (-0.21%) | 37,000 |
7 May 2015 | MYR | 4.85 | 4.89 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 31,300 |
6 May 2015 | MYR | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 38,400 |
5 May 2015 | MYR | 4.9 | 4.91 | 4.85 | 4.85 | 4.85 | +0.04 (+0.83%) | 41,200 |
30 Apr 2015 | MYR | 4.79 | 4.91 | 4.79 | 4.81 | 4.81 | +0.03 (+0.63%) | 6,900 |
29 Apr 2015 | MYR | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.01 (-0.21%) | 37,400 |
28 Apr 2015 | MYR | 4.89 | 4.9 | 4.79 | 4.79 | 4.79 | -0.04 (-0.83%) | 88,300 |
27 Apr 2015 | MYR | 4.82 | 4.85 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 67,100 |
24 Apr 2015 | MYR | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | +0.06 (+1.24%) | 10,600 |
23 Apr 2015 | MYR | 4.9 | 4.92 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 14,300 |
22 Apr 2015 | MYR | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | +0.02 (+0.42%) | 54,900 |
21 Apr 2015 | MYR | 4.92 | 4.92 | 4.8 | 4.8 | 4.8 | -0.11 (-2.24%) | 82,700 |
20 Apr 2015 | MYR | 4.8 | 5 | 4.8 | 4.91 | 4.91 | +0.15 (+3.15%) | 35,500 |
17 Apr 2015 | MYR | 4.81 | 4.85 | 4.76 | 4.76 | 4.76 | -0.05 (-1.04%) | 36,000 |
16 Apr 2015 | MYR | 4.81 | 4.81 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 60,400 |
15 Apr 2015 | MYR | 4.81 | 4.85 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 56,300 |
14 Apr 2015 | MYR | 4.85 | 4.95 | 4.81 | 4.81 | 4.81 | +0.01 (+0.21%) | 26,900 |
13 Apr 2015 | MYR | 4.85 | 4.95 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 50,200 |
10 Apr 2015 | MYR | 4.82 | 4.84 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 26,300 |
9 Apr 2015 | MYR | 4.74 | 4.85 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 29,300 |
8 Apr 2015 | MYR | 4.8 | 4.8 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 30,100 |
7 Apr 2015 | MYR | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 56,600 |
6 Apr 2015 | MYR | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 21,700 |
3 Apr 2015 | MYR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 11,000 |
2 Apr 2015 | MYR | 4.8 | 4.8 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 22,000 |
1 Apr 2015 | MYR | 4.9 | 5.1 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 110,000 |
31 Mar 2015 | MYR | 4.8 | 4.87 | 4.79 | 4.86 | 4.86 | +0.07 (+1.46%) | 39,500 |
30 Mar 2015 | MYR | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 47,100 |
27 Mar 2015 | MYR | 4.95 | 5 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 71,000 |