Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2015 | MYR | 6.08 | 6.08 | 5.98 | 6 | 6 | -0.07 (-1.15%) | 1,727,000 |
17 Jun 2015 | MYR | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | -0.03 (-0.49%) | 1,512,000 |
16 Jun 2015 | MYR | 6.12 | 6.12 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 983,900 |
15 Jun 2015 | MYR | 6.22 | 6.24 | 6.08 | 6.08 | 6.08 | -0.12 (-1.94%) | 1,442,300 |
12 Jun 2015 | MYR | 6.3 | 6.3 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 1,517,800 |
11 Jun 2015 | MYR | 6.24 | 6.29 | 6.19 | 6.25 | 6.25 | +0.06 (+0.97%) | 2,430,100 |
10 Jun 2015 | MYR | 6.2 | 6.24 | 6.14 | 6.19 | 6.19 | +0.01 (+0.16%) | 2,844,000 |
9 Jun 2015 | MYR | 6.18 | 6.2 | 6.13 | 6.18 | 6.18 | -0.05 (-0.80%) | 1,263,100 |
8 Jun 2015 | MYR | 6.18 | 6.29 | 6.16 | 6.23 | 6.23 | -0.01 (-0.16%) | 1,507,500 |
5 Jun 2015 | MYR | 6.23 | 6.26 | 6.17 | 6.24 | 6.24 | +0.03 (+0.48%) | 1,268,800 |
4 Jun 2015 | MYR | 6.32 | 6.48 | 6.21 | 6.21 | 6.21 | -0.13 (-2.05%) | 3,080,200 |
3 Jun 2015 | MYR | 6.22 | 6.34 | 6.2 | 6.34 | 6.34 | +0.07 (+1.12%) | 2,557,900 |
2 Jun 2015 | MYR | 6.27 | 6.28 | 6.17 | 6.27 | 6.27 | +0.01 (+0.16%) | 2,847,800 |
1 Jun 2015 | MYR | 6.27 | 6.27 | 6.13 | 6.26 | 6.26 | 0.0 (0.0%) | 3,095,600 |
29 May 2015 | MYR | 6.03 | 6.31 | 6.03 | 6.26 | 6.26 | 0.0 (0.0%) | 6,104,800 |
28 May 2015 | MYR | 6.24 | 6.3 | 6.2 | 6.26 | 6.26 | +0.02 (+0.32%) | 2,797,400 |
27 May 2015 | MYR | 6.2 | 6.26 | 6.2 | 6.24 | 6.24 | +0.01 (+0.16%) | 3,289,800 |
26 May 2015 | MYR | 6.2 | 6.3 | 6.12 | 6.23 | 6.23 | -0.01 (-0.16%) | 3,214,700 |
25 May 2015 | MYR | 6.2 | 6.26 | 6.2 | 6.24 | 6.24 | -0.01 (-0.16%) | 601,900 |
22 May 2015 | MYR | 6.18 | 6.37 | 6.18 | 6.25 | 6.25 | +0.05 (+0.81%) | 4,350,200 |
21 May 2015 | MYR | 6.23 | 6.28 | 6.15 | 6.2 | 6.2 | -0.01 (-0.16%) | 3,592,100 |
20 May 2015 | MYR | 6.29 | 6.29 | 6.12 | 6.21 | 6.21 | -0.08 (-1.27%) | 3,077,900 |
19 May 2015 | MYR | 6.34 | 6.34 | 6.25 | 6.29 | 6.29 | -0.05 (-0.79%) | 4,479,900 |
18 May 2015 | MYR | 6.32 | 6.35 | 6.25 | 6.34 | 6.34 | +0.01 (+0.16%) | 4,374,000 |
15 May 2015 | MYR | 6.2 | 6.33 | 6.02 | 6.33 | 6.33 | +0.17 (+2.76%) | 3,217,800 |
14 May 2015 | MYR | 5.99 | 6.24 | 5.99 | 6.16 | 6.16 | +0.17 (+2.84%) | 5,892,900 |
13 May 2015 | MYR | 5.92 | 5.99 | 5.82 | 5.99 | 5.99 | +0.14 (+2.39%) | 2,698,300 |
12 May 2015 | MYR | 5.83 | 5.87 | 5.83 | 5.85 | 5.85 | -0.01 (-0.17%) | 933,100 |
11 May 2015 | MYR | 5.86 | 5.89 | 5.85 | 5.86 | 5.86 | 0.0 (0.0%) | 963,100 |
8 May 2015 | MYR | 5.81 | 5.9 | 5.81 | 5.86 | 5.86 | +0.01 (+0.17%) | 3,992,200 |