Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2015 | MYR | 2.75 | 3.02 | 2.75 | 2.95 | 2.95 | +0.2 (+7.27%) | 1,354,800 |
8 May 2015 | MYR | 2.7 | 2.77 | 2.68 | 2.75 | 2.75 | +0.03 (+1.10%) | 475,800 |
7 May 2015 | MYR | 2.55 | 2.76 | 2.51 | 2.72 | 2.72 | +0.15 (+5.84%) | 637,000 |
6 May 2015 | MYR | 2.42 | 2.57 | 2.42 | 2.57 | 2.57 | +0.17 (+7.08%) | 331,200 |
5 May 2015 | MYR | 2.43 | 2.46 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 85,700 |
30 Apr 2015 | MYR | 2.3 | 2.42 | 2.3 | 2.4 | 2.4 | +0.11 (+4.80%) | 154,700 |
29 Apr 2015 | MYR | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | +0.07 (+3.15%) | 48,300 |
28 Apr 2015 | MYR | 2.35 | 2.35 | 2.18 | 2.22 | 2.22 | -0.13 (-5.53%) | 685,600 |
27 Apr 2015 | MYR | 2.44 | 2.44 | 2.35 | 2.35 | 2.35 | -0.11 (-4.47%) | 285,800 |
24 Apr 2015 | MYR | 2.46 | 2.46 | 2.39 | 2.46 | 2.46 | 0.0 (0.0%) | 71,000 |
23 Apr 2015 | MYR | 2.5 | 2.51 | 2.45 | 2.46 | 2.46 | -0.05 (-1.99%) | 107,600 |
22 Apr 2015 | MYR | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 69,800 |
21 Apr 2015 | MYR | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 62,200 |
20 Apr 2015 | MYR | 2.57 | 2.57 | 2.5 | 2.51 | 2.51 | -0.06 (-2.33%) | 202,700 |
17 Apr 2015 | MYR | 2.55 | 2.58 | 2.54 | 2.57 | 2.57 | 0.0 (0.0%) | 40,000 |
16 Apr 2015 | MYR | 2.58 | 2.58 | 2.52 | 2.57 | 2.57 | -0.01 (-0.39%) | 147,500 |
15 Apr 2015 | MYR | 2.6 | 2.6 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 70,200 |
14 Apr 2015 | MYR | 2.61 | 2.62 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 41,900 |
13 Apr 2015 | MYR | 2.63 | 2.65 | 2.55 | 2.63 | 2.63 | -0.05 (-1.87%) | 85,200 |
10 Apr 2015 | MYR | 2.72 | 2.72 | 2.6 | 2.68 | 2.68 | -0.03 (-1.11%) | 45,600 |
9 Apr 2015 | MYR | 2.7 | 2.73 | 2.69 | 2.71 | 2.71 | +0.04 (+1.50%) | 151,200 |
8 Apr 2015 | MYR | 2.57 | 2.71 | 2.56 | 2.67 | 2.67 | +0.1 (+3.89%) | 275,500 |
7 Apr 2015 | MYR | 2.55 | 2.58 | 2.51 | 2.57 | 2.57 | +0.02 (+0.78%) | 88,100 |
6 Apr 2015 | MYR | 2.62 | 2.65 | 2.53 | 2.55 | 2.55 | -0.07 (-2.67%) | 69,300 |
3 Apr 2015 | MYR | 2.62 | 2.62 | 2.5 | 2.62 | 2.62 | 0.0 (0.0%) | 182,900 |
2 Apr 2015 | MYR | 2.6 | 2.65 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 65,700 |
1 Apr 2015 | MYR | 2.67 | 2.69 | 2.64 | 2.64 | 2.64 | -0.06 (-2.22%) | 103,300 |
31 Mar 2015 | MYR | 2.7 | 2.7 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 131,000 |
30 Mar 2015 | MYR | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | -0.03 (-1.09%) | 107,900 |
27 Mar 2015 | MYR | 2.75 | 2.76 | 2.68 | 2.74 | 2.74 | +0.01 (+0.37%) | 142,800 |