Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2015 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 190,200 |
5 May 2015 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 242,800 |
30 Apr 2015 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 698,500 |
29 Apr 2015 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 588,500 |
28 Apr 2015 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,077,000 |
27 Apr 2015 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 970,900 |
24 Apr 2015 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 2,148,100 |
23 Apr 2015 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 2,170,800 |
22 Apr 2015 | MYR | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,564,300 |
21 Apr 2015 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,750,600 |
20 Apr 2015 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,559,000 |
17 Apr 2015 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 6,697,800 |
16 Apr 2015 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,057,000 |
15 Apr 2015 | MYR | 0.32 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 5,097,800 |
14 Apr 2015 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 3,875,600 |
13 Apr 2015 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 5,298,200 |
10 Apr 2015 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 913,400 |
9 Apr 2015 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,106,000 |
8 Apr 2015 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 8,265,300 |
7 Apr 2015 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,023,700 |
6 Apr 2015 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,602,700 |
3 Apr 2015 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,768,200 |
2 Apr 2015 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,681,500 |
1 Apr 2015 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,795,800 |
31 Mar 2015 | MYR | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 8,443,000 |
30 Mar 2015 | MYR | 0.325 | 0.335 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 4,877,000 |
27 Mar 2015 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 5,455,900 |
26 Mar 2015 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 3,339,900 |
25 Mar 2015 | MYR | 0.335 | 0.35 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 6,114,800 |
24 Mar 2015 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 8,740,100 |