Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | MYR | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 2,159,400 |
29 Jul 2015 | MYR | 0.5 | 0.515 | 0.5 | 0.505 | 0.505 | +0.015 (+3.06%) | 848,200 |
28 Jul 2015 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 527,700 |
27 Jul 2015 | MYR | 0.505 | 0.515 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 465,600 |
24 Jul 2015 | MYR | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 563,900 |
23 Jul 2015 | MYR | 0.51 | 0.525 | 0.5 | 0.525 | 0.525 | +0.01 (+1.94%) | 661,400 |
22 Jul 2015 | MYR | 0.53 | 0.535 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 374,500 |
21 Jul 2015 | MYR | 0.545 | 0.545 | 0.51 | 0.525 | 0.525 | -0.02 (-3.67%) | 556,600 |
20 Jul 2015 | MYR | 0.535 | 0.555 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,624,400 |
16 Jul 2015 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.015 (+2.88%) | 449,500 |
15 Jul 2015 | MYR | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | +0.015 (+2.97%) | 1,538,600 |
14 Jul 2015 | MYR | 0.49 | 0.52 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 568,100 |
13 Jul 2015 | MYR | 0.49 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 286,600 |
10 Jul 2015 | MYR | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 633,700 |
9 Jul 2015 | MYR | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.015 (+3.09%) | 95,000 |
8 Jul 2015 | MYR | 0.485 | 0.495 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 409,100 |
7 Jul 2015 | MYR | 0.475 | 0.495 | 0.47 | 0.495 | 0.495 | +0.02 (+4.21%) | 427,000 |
6 Jul 2015 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 481,200 |
3 Jul 2015 | MYR | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 80,000 |
2 Jul 2015 | MYR | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 434,200 |
1 Jul 2015 | MYR | 0.505 | 0.52 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 1,189,400 |
30 Jun 2015 | MYR | 0.49 | 0.51 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 827,800 |
29 Jun 2015 | MYR | 0.55 | 0.55 | 0.495 | 0.495 | 0.495 | -0.06 (-10.81%) | 560,500 |
26 Jun 2015 | MYR | 0.55 | 0.565 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 416,100 |
25 Jun 2015 | MYR | 0.57 | 0.585 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 2,864,500 |
24 Jun 2015 | MYR | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | +0.035 (+6.54%) | 1,439,200 |
23 Jun 2015 | MYR | 0.52 | 0.535 | 0.515 | 0.535 | 0.535 | 0.0 (0.0%) | 345,500 |
22 Jun 2015 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 170,100 |
19 Jun 2015 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 752,700 |
18 Jun 2015 | MYR | 0.5 | 0.525 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 677,500 |