Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | MYR | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 1,624,200 |
31 Mar 2015 | MYR | 0.61 | 0.615 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 1,833,700 |
30 Mar 2015 | MYR | 0.615 | 0.625 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 2,089,400 |
27 Mar 2015 | MYR | 0.615 | 0.63 | 0.615 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,234,200 |
26 Mar 2015 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 1,112,900 |
25 Mar 2015 | MYR | 0.6 | 0.62 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 1,100,300 |
24 Mar 2015 | MYR | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 3,532,400 |
23 Mar 2015 | MYR | 0.655 | 0.655 | 0.615 | 0.62 | 0.62 | -0.035 (-5.34%) | 4,570,300 |
20 Mar 2015 | MYR | 0.645 | 0.66 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 4,311,000 |
19 Mar 2015 | MYR | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 1,336,500 |
18 Mar 2015 | MYR | 0.645 | 0.655 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 2,111,700 |
17 Mar 2015 | MYR | 0.605 | 0.665 | 0.605 | 0.645 | 0.645 | +0.04 (+6.61%) | 13,276,500 |
16 Mar 2015 | MYR | 0.595 | 0.605 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,123,800 |
13 Mar 2015 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 1,120,000 |
12 Mar 2015 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 369,000 |
11 Mar 2015 | MYR | 0.595 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 2,454,700 |
10 Mar 2015 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 231,000 |
9 Mar 2015 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 754,500 |
6 Mar 2015 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 789,900 |
5 Mar 2015 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,324,500 |
4 Mar 2015 | MYR | 0.6 | 0.605 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 1,126,100 |
3 Mar 2015 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 360,300 |
2 Mar 2015 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 5,822,000 |
27 Feb 2015 | MYR | 0.61 | 0.61 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 2,163,000 |
26 Feb 2015 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 1,698,600 |
25 Feb 2015 | MYR | 0.615 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,446,000 |
24 Feb 2015 | MYR | 0.605 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 1,316,100 |
23 Feb 2015 | MYR | 0.615 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,757,500 |
18 Feb 2015 | MYR | 0.62 | 0.625 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 576,000 |
17 Feb 2015 | MYR | 0.61 | 0.635 | 0.605 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,079,400 |