Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2015 | MYR | 0.52 | 0.53 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 139,400 |
5 May 2015 | MYR | 0.53 | 0.53 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 222,100 |
30 Apr 2015 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 351,300 |
29 Apr 2015 | MYR | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 282,000 |
28 Apr 2015 | MYR | 0.515 | 0.515 | 0.495 | 0.505 | 0.505 | -0.01 (-1.94%) | 623,900 |
27 Apr 2015 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 230,400 |
24 Apr 2015 | MYR | 0.54 | 0.54 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 819,800 |
23 Apr 2015 | MYR | 0.53 | 0.545 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,305,400 |
22 Apr 2015 | MYR | 0.51 | 0.545 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,632,200 |
21 Apr 2015 | MYR | 0.515 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 703,400 |
20 Apr 2015 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 2,251,400 |
17 Apr 2015 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.015 (+3.13%) | 986,900 |
16 Apr 2015 | MYR | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 430,700 |
15 Apr 2015 | MYR | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 529,500 |
14 Apr 2015 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 279,000 |
13 Apr 2015 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 238,700 |
10 Apr 2015 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 609,100 |
9 Apr 2015 | MYR | 0.49 | 0.51 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,113,600 |
8 Apr 2015 | MYR | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 2,528,000 |
7 Apr 2015 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 526,100 |
6 Apr 2015 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 399,000 |
3 Apr 2015 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 469,800 |
2 Apr 2015 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 21,100 |
1 Apr 2015 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.015 (+3.49%) | 242,000 |
31 Mar 2015 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 372,800 |
30 Mar 2015 | MYR | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 635,800 |
27 Mar 2015 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 61,000 |
26 Mar 2015 | MYR | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | 0.0 (0.0%) | 229,000 |
25 Mar 2015 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 393,800 |
24 Mar 2015 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 510,500 |