Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2015 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 322,000 |
11 May 2015 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 293,100 |
8 May 2015 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 225,500 |
7 May 2015 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 132,400 |
6 May 2015 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 216,200 |
5 May 2015 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 201,400 |
30 Apr 2015 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 113,600 |
29 Apr 2015 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 409,300 |
28 Apr 2015 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 311,300 |
27 Apr 2015 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 29,000 |
24 Apr 2015 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 12,800 |
23 Apr 2015 | MYR | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 59,100 |
22 Apr 2015 | MYR | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 140,500 |
21 Apr 2015 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 53,200 |
20 Apr 2015 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 60,300 |
17 Apr 2015 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 366,300 |
16 Apr 2015 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 361,000 |
15 Apr 2015 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 98,200 |
14 Apr 2015 | MYR | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 161,800 |
13 Apr 2015 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 960,500 |
10 Apr 2015 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 67,900 |
9 Apr 2015 | MYR | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 256,800 |
8 Apr 2015 | MYR | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 375,900 |
7 Apr 2015 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 95,000 |
6 Apr 2015 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 71,500 |
3 Apr 2015 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 259,100 |
2 Apr 2015 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 14,000 |
1 Apr 2015 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 100,000 |
31 Mar 2015 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 486,300 |
30 Mar 2015 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 186,200 |