Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 386,700 |
6 May 2015 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 204,100 |
5 May 2015 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 575,300 |
30 Apr 2015 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 634,400 |
29 Apr 2015 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 821,500 |
28 Apr 2015 | MYR | 0.52 | 0.525 | 0.495 | 0.51 | 0.51 | -0.015 (-2.86%) | 1,924,000 |
27 Apr 2015 | MYR | 0.55 | 0.555 | 0.52 | 0.525 | 0.525 | -0.025 (-4.55%) | 1,193,500 |
24 Apr 2015 | MYR | 0.555 | 0.565 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,279,100 |
23 Apr 2015 | MYR | 0.55 | 0.57 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 4,597,900 |
22 Apr 2015 | MYR | 0.565 | 0.57 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,173,500 |
21 Apr 2015 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,363,300 |
20 Apr 2015 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,654,200 |
17 Apr 2015 | MYR | 0.55 | 0.595 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 8,602,000 |
16 Apr 2015 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 1,545,800 |
15 Apr 2015 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 785,100 |
14 Apr 2015 | MYR | 0.575 | 0.575 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,450,700 |
13 Apr 2015 | MYR | 0.565 | 0.57 | 0.545 | 0.565 | 0.565 | -0.01 (-1.74%) | 4,239,600 |
10 Apr 2015 | MYR | 0.57 | 0.59 | 0.56 | 0.575 | 0.575 | +0.02 (+3.60%) | 7,672,200 |
9 Apr 2015 | MYR | 0.535 | 0.555 | 0.525 | 0.555 | 0.555 | +0.02 (+3.74%) | 2,165,100 |
8 Apr 2015 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 891,800 |
7 Apr 2015 | MYR | 0.55 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 948,400 |
6 Apr 2015 | MYR | 0.545 | 0.565 | 0.545 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,947,700 |
3 Apr 2015 | MYR | 0.51 | 0.54 | 0.505 | 0.54 | 0.54 | +0.03 (+5.88%) | 2,292,900 |
2 Apr 2015 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 1,416,300 |
1 Apr 2015 | MYR | 0.475 | 0.53 | 0.47 | 0.51 | 0.51 | +0.035 (+7.37%) | 4,664,600 |
31 Mar 2015 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.025 (+5.56%) | 1,083,400 |
30 Mar 2015 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 213,900 |
27 Mar 2015 | MYR | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 319,800 |
26 Mar 2015 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.03 (+6.98%) | 594,500 |
25 Mar 2015 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 103,000 |