Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | MYR | 0.65 | 0.675 | 0.65 | 0.665 | 0.665 | +0.015 (+2.31%) | 962,200 |
14 May 2015 | MYR | 0.635 | 0.655 | 0.635 | 0.65 | 0.65 | +0.015 (+2.36%) | 456,200 |
13 May 2015 | MYR | 0.645 | 0.65 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 400,600 |
12 May 2015 | MYR | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 444,200 |
11 May 2015 | MYR | 0.67 | 0.67 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 111,600 |
8 May 2015 | MYR | 0.66 | 0.675 | 0.66 | 0.67 | 0.67 | +0.015 (+2.29%) | 306,200 |
7 May 2015 | MYR | 0.645 | 0.685 | 0.64 | 0.655 | 0.655 | +0.005 (+0.77%) | 794,700 |
6 May 2015 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 502,800 |
5 May 2015 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 185,000 |
30 Apr 2015 | MYR | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 602,200 |
29 Apr 2015 | MYR | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 390,500 |
28 Apr 2015 | MYR | 0.66 | 0.665 | 0.63 | 0.63 | 0.63 | -0.025 (-3.82%) | 1,717,500 |
27 Apr 2015 | MYR | 0.68 | 0.68 | 0.65 | 0.655 | 0.655 | -0.025 (-3.68%) | 962,100 |
24 Apr 2015 | MYR | 0.69 | 0.695 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,710,200 |
23 Apr 2015 | MYR | 0.695 | 0.71 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 2,468,100 |
22 Apr 2015 | MYR | 0.695 | 0.715 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 2,666,800 |
21 Apr 2015 | MYR | 0.715 | 0.72 | 0.69 | 0.705 | 0.705 | -0.005 (-0.70%) | 2,918,000 |
20 Apr 2015 | MYR | 0.67 | 0.715 | 0.67 | 0.71 | 0.71 | +0.035 (+5.19%) | 8,435,900 |
17 Apr 2015 | MYR | 0.645 | 0.675 | 0.64 | 0.675 | 0.675 | +0.03 (+4.65%) | 5,942,600 |
16 Apr 2015 | MYR | 0.64 | 0.645 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 928,100 |
15 Apr 2015 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,434,500 |
14 Apr 2015 | MYR | 0.635 | 0.655 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,269,800 |
13 Apr 2015 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 503,500 |
10 Apr 2015 | MYR | 0.65 | 0.655 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 1,538,900 |
9 Apr 2015 | MYR | 0.615 | 0.655 | 0.615 | 0.65 | 0.65 | +0.035 (+5.69%) | 3,242,700 |
8 Apr 2015 | MYR | 0.625 | 0.635 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 830,000 |
7 Apr 2015 | MYR | 0.61 | 0.64 | 0.61 | 0.625 | 0.625 | +0.02 (+3.31%) | 1,596,300 |
6 Apr 2015 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 2,184,200 |
3 Apr 2015 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 3,725,000 |
2 Apr 2015 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 3,717,800 |