Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | MYR | 0.55 | 0.565 | 0.545 | 0.565 | 0.565 | +0.015 (+2.73%) | 1,247,200 |
25 Jun 2015 | MYR | 0.555 | 0.555 | 0.535 | 0.55 | 0.55 | -0.005 (-0.90%) | 672,400 |
24 Jun 2015 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 194,900 |
23 Jun 2015 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 540,000 |
22 Jun 2015 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 759,100 |
19 Jun 2015 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 2,323,400 |
18 Jun 2015 | MYR | 0.54 | 0.555 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 748,800 |
17 Jun 2015 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 184,400 |
16 Jun 2015 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 324,200 |
15 Jun 2015 | MYR | 0.595 | 0.595 | 0.555 | 0.56 | 0.56 | -0.02 (-3.45%) | 451,900 |
12 Jun 2015 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 30,000 |
11 Jun 2015 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 323,900 |
10 Jun 2015 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 198,800 |
9 Jun 2015 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 135,100 |
8 Jun 2015 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 440,600 |
5 Jun 2015 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 110,000 |
4 Jun 2015 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 67,000 |
3 Jun 2015 | MYR | 0.625 | 0.635 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 224,000 |
2 Jun 2015 | MYR | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 430,500 |
1 Jun 2015 | MYR | 0.615 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 106,400 |
29 May 2015 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 168,200 |
28 May 2015 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 702,900 |
27 May 2015 | MYR | 0.605 | 0.605 | 0.595 | 0.605 | 0.605 | -0.005 (-0.82%) | 704,100 |
26 May 2015 | MYR | 0.61 | 0.62 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 221,800 |
25 May 2015 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 940,200 |
22 May 2015 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 785,300 |
21 May 2015 | MYR | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 671,700 |
20 May 2015 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 180,700 |
19 May 2015 | MYR | 0.655 | 0.655 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 272,000 |
18 May 2015 | MYR | 0.665 | 0.675 | 0.645 | 0.66 | 0.66 | -0.005 (-0.75%) | 119,380 |