Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | MYR | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 225,700 |
6 May 2015 | MYR | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 454,000 |
5 May 2015 | MYR | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 822,100 |
30 Apr 2015 | MYR | 2.2 | 2.27 | 2.19 | 2.26 | 2.26 | +0.06 (+2.73%) | 1,568,800 |
29 Apr 2015 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 176,300 |
28 Apr 2015 | MYR | 2.19 | 2.2 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 156,500 |
27 Apr 2015 | MYR | 2.19 | 2.2 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 139,200 |
24 Apr 2015 | MYR | 2.19 | 2.2 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 50,600 |
23 Apr 2015 | MYR | 2.15 | 2.2 | 2.12 | 2.2 | 2.2 | +0.05 (+2.33%) | 1,429,300 |
22 Apr 2015 | MYR | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 24,000 |
21 Apr 2015 | MYR | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 14,200 |
20 Apr 2015 | MYR | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | +0.02 (+0.93%) | 115,600 |
17 Apr 2015 | MYR | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 883,500 |
16 Apr 2015 | MYR | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 578,500 |
15 Apr 2015 | MYR | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 133,000 |
14 Apr 2015 | MYR | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 220,200 |
13 Apr 2015 | MYR | 2.13 | 2.15 | 2.1 | 2.15 | 2.15 | +0.02 (+0.94%) | 236,400 |
10 Apr 2015 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 613,400 |
9 Apr 2015 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 99,400 |
8 Apr 2015 | MYR | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 228,700 |
7 Apr 2015 | MYR | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 468,700 |
6 Apr 2015 | MYR | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 650,200 |
3 Apr 2015 | MYR | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 26,300 |
2 Apr 2015 | MYR | 2.15 | 2.21 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 50,500 |
1 Apr 2015 | MYR | 2.15 | 2.25 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 285,000 |
31 Mar 2015 | MYR | 2.17 | 2.21 | 2.14 | 2.21 | 2.21 | +0.04 (+1.84%) | 810,100 |
30 Mar 2015 | MYR | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,700 |
27 Mar 2015 | MYR | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 600,800 |
26 Mar 2015 | MYR | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | +0.03 (+1.41%) | 1,626,600 |
25 Mar 2015 | MYR | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 170,900 |