Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2015 | MYR | 6.18 | 6.41 | 6.18 | 6.4 | 6.4 | +0.22 (+3.56%) | 1,607,500 |
18 Jun 2015 | MYR | 6.22 | 6.24 | 6.18 | 6.18 | 6.18 | -0.04 (-0.64%) | 677,800 |
17 Jun 2015 | MYR | 6.18 | 6.29 | 6.18 | 6.22 | 6.22 | -0.01 (-0.16%) | 691,700 |
16 Jun 2015 | MYR | 6.16 | 6.26 | 6.16 | 6.23 | 6.23 | +0.07 (+1.14%) | 622,700 |
15 Jun 2015 | MYR | 6.34 | 6.34 | 6.16 | 6.16 | 6.16 | -0.18 (-2.84%) | 607,500 |
12 Jun 2015 | MYR | 6.29 | 6.34 | 6.24 | 6.34 | 6.34 | +0.1 (+1.60%) | 689,000 |
11 Jun 2015 | MYR | 6.28 | 6.3 | 6.2 | 6.24 | 6.24 | +0.05 (+0.81%) | 235,400 |
10 Jun 2015 | MYR | 6.4 | 6.4 | 6.19 | 6.19 | 6.19 | -0.16 (-2.52%) | 844,300 |
9 Jun 2015 | MYR | 6.44 | 6.44 | 6.33 | 6.35 | 6.35 | -0.05 (-0.78%) | 308,900 |
8 Jun 2015 | MYR | 6.31 | 6.43 | 6.31 | 6.4 | 6.4 | +0.05 (+0.79%) | 353,000 |
5 Jun 2015 | MYR | 6.41 | 6.48 | 6.35 | 6.35 | 6.35 | -0.01 (-0.16%) | 609,700 |
4 Jun 2015 | MYR | 6.31 | 6.43 | 6.31 | 6.36 | 6.36 | +0.01 (+0.16%) | 944,100 |
3 Jun 2015 | MYR | 6.4 | 6.4 | 6.29 | 6.35 | 6.35 | 0.0 (0.0%) | 460,300 |
2 Jun 2015 | MYR | 6.43 | 6.52 | 6.34 | 6.35 | 6.35 | -0.08 (-1.24%) | 1,143,200 |
1 Jun 2015 | MYR | 6.39 | 6.43 | 6.28 | 6.43 | 6.43 | +0.08 (+1.26%) | 538,300 |
29 May 2015 | MYR | 6.41 | 6.41 | 6.15 | 6.35 | 6.35 | -0.06 (-0.94%) | 1,710,400 |
28 May 2015 | MYR | 6.43 | 6.55 | 6.41 | 6.41 | 6.41 | -0.02 (-0.31%) | 2,052,300 |
27 May 2015 | MYR | 6.43 | 6.5 | 6.39 | 6.43 | 6.43 | -0.21 (-3.16%) | 323,300 |
26 May 2015 | MYR | 6.55 | 6.79 | 6.31 | 6.64 | 6.64 | +0.04 (+0.61%) | 840,700 |
25 May 2015 | MYR | 6.55 | 6.62 | 6.53 | 6.6 | 6.6 | +0.07 (+1.07%) | 519,900 |
22 May 2015 | MYR | 6.42 | 6.53 | 6.42 | 6.53 | 6.53 | +0.11 (+1.71%) | 605,500 |
21 May 2015 | MYR | 6.45 | 6.52 | 6.4 | 6.42 | 6.42 | -0.08 (-1.23%) | 1,253,200 |
20 May 2015 | MYR | 6.42 | 6.56 | 6.34 | 6.5 | 6.5 | +0.19 (+3.01%) | 670,600 |
19 May 2015 | MYR | 6.53 | 6.53 | 6.29 | 6.31 | 6.31 | -0.25 (-3.81%) | 257,800 |
18 May 2015 | MYR | 6.31 | 6.56 | 6.3 | 6.56 | 6.56 | +0.28 (+4.46%) | 752,000 |
15 May 2015 | MYR | 6.22 | 6.32 | 6.2 | 6.28 | 6.28 | +0.07 (+1.13%) | 706,500 |
14 May 2015 | MYR | 6.2 | 6.21 | 6.06 | 6.21 | 6.21 | +0.04 (+0.65%) | 1,946,700 |
13 May 2015 | MYR | 6.29 | 6.29 | 6.1 | 6.17 | 6.17 | -0.12 (-1.91%) | 1,958,300 |
12 May 2015 | MYR | 6.36 | 6.36 | 6.29 | 6.29 | 6.29 | -0.05 (-0.79%) | 927,400 |
11 May 2015 | MYR | 6.44 | 6.45 | 6.3 | 6.34 | 6.34 | -0.04 (-0.63%) | 584,200 |