Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2015 | MYR | 1.3733 | 1.3733 | 1.36 | 1.3667 | 1.3667 | -0.007 (-0.48%) | 1,991,250 |
7 May 2015 | MYR | 1.3933 | 1.3933 | 1.3667 | 1.3733 | 1.3733 | -0.02 (-1.44%) | 1,155,450 |
6 May 2015 | MYR | 1.3867 | 1.3933 | 1.3733 | 1.3933 | 1.3933 | -0.007 (-0.48%) | 789,600 |
5 May 2015 | MYR | 1.4 | 1.4 | 1.3867 | 1.4 | 1.4 | 0.0 (0.0%) | 580,500 |
30 Apr 2015 | MYR | 1.38 | 1.4 | 1.3733 | 1.4 | 1.4 | +0.02 (+1.45%) | 458,700 |
29 Apr 2015 | MYR | 1.38 | 1.4 | 1.3733 | 1.38 | 1.38 | 0.0 (0.0%) | 504,150 |
28 Apr 2015 | MYR | 1.3733 | 1.38 | 1.36 | 1.38 | 1.38 | +0.007 (+0.49%) | 1,369,200 |
27 Apr 2015 | MYR | 1.4 | 1.42 | 1.3667 | 1.3733 | 1.3733 | -0.027 (-1.91%) | 1,444,350 |
24 Apr 2015 | MYR | 1.4133 | 1.4267 | 1.3933 | 1.4 | 1.4 | 0.0 (0.0%) | 1,125,900 |
23 Apr 2015 | MYR | 1.4 | 1.4133 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 487,200 |
22 Apr 2015 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 463,350 |
21 Apr 2015 | MYR | 1.42 | 1.42 | 1.4067 | 1.42 | 1.42 | 0.0 (0.0%) | 304,350 |
20 Apr 2015 | MYR | 1.4133 | 1.4267 | 1.4 | 1.42 | 1.42 | +0.007 (+0.47%) | 1,011,150 |
17 Apr 2015 | MYR | 1.42 | 1.42 | 1.38 | 1.4133 | 1.4133 | 0.0 (0.0%) | 1,476,750 |
16 Apr 2015 | MYR | 1.46 | 1.46 | 1.4067 | 1.4133 | 1.4133 | -0.073 (-4.94%) | 1,505,550 |
15 Apr 2015 | MYR | 1.4867 | 1.4933 | 1.4667 | 1.4867 | 1.4867 | -0.007 (-0.44%) | 1,502,100 |
14 Apr 2015 | MYR | 1.4867 | 1.5 | 1.4867 | 1.4933 | 1.4933 | +0.007 (+0.44%) | 1,785,450 |
13 Apr 2015 | MYR | 1.4667 | 1.4867 | 1.46 | 1.4867 | 1.4867 | +0.027 (+1.83%) | 2,432,850 |
10 Apr 2015 | MYR | 1.46 | 1.4667 | 1.4533 | 1.46 | 1.46 | 0.0 (0.0%) | 567,900 |
9 Apr 2015 | MYR | 1.4533 | 1.4733 | 1.4533 | 1.46 | 1.46 | 0.0 (0.0%) | 684,900 |
8 Apr 2015 | MYR | 1.46 | 1.46 | 1.4533 | 1.46 | 1.46 | 0.0 (0.0%) | 241,350 |
7 Apr 2015 | MYR | 1.46 | 1.46 | 1.4467 | 1.46 | 1.46 | +0.013 (+0.92%) | 283,950 |
6 Apr 2015 | MYR | 1.46 | 1.46 | 1.4467 | 1.4467 | 1.4467 | 0.0 (0.0%) | 357,150 |
3 Apr 2015 | MYR | 1.4467 | 1.4533 | 1.44 | 1.4467 | 1.4467 | 0.0 (0.0%) | 331,350 |
2 Apr 2015 | MYR | 1.4533 | 1.4533 | 1.44 | 1.4467 | 1.4467 | 0.0 (0.0%) | 394,050 |
1 Apr 2015 | MYR | 1.4667 | 1.4667 | 1.44 | 1.4467 | 1.4467 | -0.013 (-0.91%) | 364,050 |
31 Mar 2015 | MYR | 1.4533 | 1.46 | 1.44 | 1.46 | 1.46 | +0.013 (+0.92%) | 1,763,550 |
30 Mar 2015 | MYR | 1.4467 | 1.4533 | 1.44 | 1.4467 | 1.4467 | 0.0 (0.0%) | 1,101,750 |
27 Mar 2015 | MYR | 1.4467 | 1.4533 | 1.44 | 1.4467 | 1.4467 | 0.0 (0.0%) | 1,086,750 |
26 Mar 2015 | MYR | 1.3933 | 1.4467 | 1.3933 | 1.4467 | 1.4467 | +0.047 (+3.34%) | 5,900,100 |