Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 198,000 |
16 Jun 2015 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,161,900 |
15 Jun 2015 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 484,000 |
12 Jun 2015 | MYR | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,024,000 |
11 Jun 2015 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 625,600 |
10 Jun 2015 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,231,000 |
9 Jun 2015 | MYR | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 757,800 |
8 Jun 2015 | MYR | 0.295 | 0.325 | 0.295 | 0.31 | 0.31 | +0.02 (+6.90%) | 5,896,300 |
5 Jun 2015 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 791,100 |
4 Jun 2015 | MYR | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,884,400 |
3 Jun 2015 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 352,300 |
2 Jun 2015 | MYR | 0.265 | 0.28 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 309,900 |
1 Jun 2015 | MYR | 0.245 | 0.265 | 0.245 | 0.265 | 0.265 | -0.015 (-5.36%) | 665,800 |
29 May 2015 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 480,100 |
28 May 2015 | MYR | 0.275 | 0.3 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 2,262,900 |
27 May 2015 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 107,900 |
26 May 2015 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 650,500 |
25 May 2015 | MYR | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,080,800 |
22 May 2015 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 270,700 |
21 May 2015 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 453,300 |
20 May 2015 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 145,300 |
19 May 2015 | MYR | 0.29 | 0.31 | 0.29 | 0.305 | 0.305 | +0.015 (+5.17%) | 1,806,900 |
18 May 2015 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 112,000 |
15 May 2015 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 418,000 |
14 May 2015 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 568,000 |
13 May 2015 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 495,500 |
12 May 2015 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,038,400 |
11 May 2015 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 720,000 |
8 May 2015 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 452,900 |
7 May 2015 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 517,500 |