Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2015 | MYR | 2.49 | 2.49 | 2.43 | 2.49 | 2.49 | +0.05 (+2.05%) | 28,100 |
19 Jun 2015 | MYR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.05 (-2.01%) | 10,000 |
18 Jun 2015 | MYR | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 10,000 |
17 Jun 2015 | MYR | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 28,500 |
16 Jun 2015 | MYR | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | +0.05 (+2.02%) | 131,900 |
15 Jun 2015 | MYR | 2.5 | 2.51 | 2.47 | 2.47 | 2.47 | -0.11 (-4.26%) | 188,900 |
12 Jun 2015 | MYR | 2.59 | 2.59 | 2.53 | 2.58 | 2.58 | +0.02 (+0.78%) | 20,500 |
11 Jun 2015 | MYR | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 10,000 |
10 Jun 2015 | MYR | 2.5 | 2.59 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 19,900 |
9 Jun 2015 | MYR | 2.56 | 2.56 | 2.5 | 2.5 | 2.5 | -0.06 (-2.34%) | 223,300 |
8 Jun 2015 | MYR | 2.59 | 2.6 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 105,500 |
5 Jun 2015 | MYR | 2.62 | 2.65 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 18,100 |
4 Jun 2015 | MYR | 2.62 | 2.65 | 2.58 | 2.64 | 2.64 | +0.02 (+0.76%) | 117,000 |
3 Jun 2015 | MYR | 2.7 | 2.7 | 2.62 | 2.62 | 2.62 | -0.08 (-2.96%) | 71,400 |
2 Jun 2015 | MYR | 2.64 | 2.7 | 2.64 | 2.7 | 2.7 | +0.07 (+2.66%) | 35,000 |
1 Jun 2015 | MYR | 2.6 | 2.64 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 71,700 |
29 May 2015 | MYR | 2.74 | 2.74 | 2.58 | 2.62 | 2.62 | -0.14 (-5.07%) | 539,300 |
28 May 2015 | MYR | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 91,900 |
27 May 2015 | MYR | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 84,000 |
26 May 2015 | MYR | 2.76 | 2.8 | 2.76 | 2.8 | 2.8 | +0.1 (+3.70%) | 29,300 |
25 May 2015 | MYR | 2.82 | 2.82 | 2.67 | 2.7 | 2.7 | -0.14 (-4.93%) | 203,200 |
22 May 2015 | MYR | 2.9 | 2.95 | 2.8 | 2.84 | 2.84 | -0.11 (-3.73%) | 131,300 |
21 May 2015 | MYR | 3.02 | 3.02 | 2.91 | 2.95 | 2.95 | -0.19 (-6.05%) | 26,900 |
20 May 2015 | MYR | 3.07 | 3.14 | 3.06 | 3.14 | 3.14 | +0.01 (+0.32%) | 7,800 |
19 May 2015 | MYR | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | +0.05 (+1.62%) | 4,200 |
18 May 2015 | MYR | 3.2 | 3.2 | 3.04 | 3.08 | 3.08 | -0.12 (-3.75%) | 41,000 |
15 May 2015 | MYR | 3.2 | 3.2 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 167,000 |
14 May 2015 | MYR | 3.15 | 3.21 | 3.12 | 3.2 | 3.2 | +0.05 (+1.59%) | 497,400 |
13 May 2015 | MYR | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | +0.12 (+3.96%) | 618,500 |
12 May 2015 | MYR | 2.94 | 3.06 | 2.92 | 3.03 | 3.03 | +0.08 (+2.71%) | 680,100 |