Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2015 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 165,100 |
4 Jun 2015 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 1,482,700 |
3 Jun 2015 | MYR | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,304,600 |
2 Jun 2015 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,060,100 |
1 Jun 2015 | MYR | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 882,200 |
29 May 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 791,600 |
28 May 2015 | MYR | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,070,300 |
27 May 2015 | MYR | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,454,800 |
26 May 2015 | MYR | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 2,303,800 |
25 May 2015 | MYR | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 3,053,300 |
22 May 2015 | MYR | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 3,340,800 |
21 May 2015 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 3,021,800 |
20 May 2015 | MYR | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 785,600 |
19 May 2015 | MYR | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,867,300 |
18 May 2015 | MYR | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 6,857,300 |
15 May 2015 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 959,100 |
14 May 2015 | MYR | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 625,300 |
13 May 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 976,200 |
12 May 2015 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 713,500 |
11 May 2015 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.04 (+2.99%) | 2,002,000 |
8 May 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,625,300 |
7 May 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,847,200 |
6 May 2015 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,064,600 |
5 May 2015 | MYR | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,648,200 |
30 Apr 2015 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 707,200 |
29 Apr 2015 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,846,600 |
28 Apr 2015 | MYR | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 3,391,100 |
27 Apr 2015 | MYR | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,255,200 |
24 Apr 2015 | MYR | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,358,200 |
23 Apr 2015 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,418,400 |