Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | MYR | 2.32 | 2.32 | 2.23 | 2.27 | 2.27 | -0.08 (-3.40%) | 87,600 |
27 May 2015 | MYR | 2.35 | 2.35 | 2.3 | 2.35 | 2.35 | -0.02 (-0.84%) | 56,300 |
26 May 2015 | MYR | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 37,400 |
25 May 2015 | MYR | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 28,900 |
22 May 2015 | MYR | 2.42 | 2.43 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 44,400 |
21 May 2015 | MYR | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 47,000 |
20 May 2015 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 9,700 |
19 May 2015 | MYR | 2.5 | 2.51 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 15,800 |
18 May 2015 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 12,300 |
15 May 2015 | MYR | 2.51 | 2.51 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 30,300 |
14 May 2015 | MYR | 2.52 | 2.6 | 2.51 | 2.6 | 2.6 | +0.08 (+3.17%) | 51,900 |
13 May 2015 | MYR | 2.5 | 2.52 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 24,900 |
12 May 2015 | MYR | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 10,900 |
11 May 2015 | MYR | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 11,900 |
8 May 2015 | MYR | 2.57 | 2.58 | 2.5 | 2.5 | 2.5 | -0.08 (-3.10%) | 49,500 |
7 May 2015 | MYR | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 13,400 |
6 May 2015 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 3,800 |
5 May 2015 | MYR | 2.67 | 2.67 | 2.59 | 2.59 | 2.59 | -0.09 (-3.36%) | 30,100 |
30 Apr 2015 | MYR | 2.68 | 2.7 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 21,700 |
29 Apr 2015 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 2,000 |
28 Apr 2015 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 1,500 |
27 Apr 2015 | MYR | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 62,000 |
24 Apr 2015 | MYR | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 29,800 |
23 Apr 2015 | MYR | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -0.03 (-1.08%) | 27,000 |
22 Apr 2015 | MYR | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 5,000 |
21 Apr 2015 | MYR | 2.76 | 2.8 | 2.74 | 2.8 | 2.8 | +0.06 (+2.19%) | 72,600 |
20 Apr 2015 | MYR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 10,000 |
17 Apr 2015 | MYR | 2.76 | 2.77 | 2.74 | 2.74 | 2.74 | -0.04 (-1.44%) | 25,500 |
16 Apr 2015 | MYR | 2.8 | 2.8 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 8,300 |
15 Apr 2015 | MYR | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 5,500 |