Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.02 (+4.21%) | 353,400 |
16 Jun 2015 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 35,000 |
15 Jun 2015 | MYR | 0.475 | 0.48 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 215,100 |
12 Jun 2015 | MYR | 0.48 | 0.485 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 189,500 |
11 Jun 2015 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 347,600 |
10 Jun 2015 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
9 Jun 2015 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 187,300 |
8 Jun 2015 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 325,900 |
5 Jun 2015 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 200,000 |
4 Jun 2015 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 170,900 |
3 Jun 2015 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 331,800 |
2 Jun 2015 | MYR | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 439,200 |
1 Jun 2015 | MYR | 0.485 | 0.495 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 409,500 |
29 May 2015 | MYR | 0.515 | 0.515 | 0.485 | 0.5 | 0.5 | -0.005 (-0.99%) | 127,400 |
28 May 2015 | MYR | 0.51 | 0.52 | 0.49 | 0.505 | 0.505 | -0.005 (-0.98%) | 363,500 |
27 May 2015 | MYR | 0.515 | 0.52 | 0.485 | 0.51 | 0.51 | -0.02 (-3.77%) | 852,600 |
26 May 2015 | MYR | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 411,600 |
25 May 2015 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 476,400 |
22 May 2015 | MYR | 0.545 | 0.56 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,042,700 |
21 May 2015 | MYR | 0.55 | 0.56 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,727,900 |
20 May 2015 | MYR | 0.545 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 821,600 |
19 May 2015 | MYR | 0.55 | 0.555 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 468,000 |
18 May 2015 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 235,300 |
15 May 2015 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 830,800 |
14 May 2015 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,534,500 |
13 May 2015 | MYR | 0.545 | 0.55 | 0.535 | 0.55 | 0.55 | +0.005 (+0.92%) | 325,700 |
12 May 2015 | MYR | 0.56 | 0.56 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 335,700 |
11 May 2015 | MYR | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 2,364,200 |
8 May 2015 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 496,300 |
7 May 2015 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 159,000 |