Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2015 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 332,000 |
5 May 2015 | MYR | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 301,300 |
30 Apr 2015 | MYR | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 765,100 |
29 Apr 2015 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 185,400 |
28 Apr 2015 | MYR | 1.14 | 1.16 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 663,500 |
27 Apr 2015 | MYR | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 717,700 |
24 Apr 2015 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 318,700 |
23 Apr 2015 | MYR | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,246,900 |
22 Apr 2015 | MYR | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 1,911,500 |
21 Apr 2015 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,390,600 |
20 Apr 2015 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 556,100 |
17 Apr 2015 | MYR | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 681,600 |
16 Apr 2015 | MYR | 1 | 1.16 | 1 | 1.13 | 1.13 | +0.15 (+15.31%) | 5,475,100 |
15 Apr 2015 | MYR | 0.955 | 1 | 0.955 | 0.98 | 0.98 | +0.03 (+3.16%) | 1,372,200 |
14 Apr 2015 | MYR | 0.94 | 0.955 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 615,000 |
13 Apr 2015 | MYR | 0.955 | 0.965 | 0.94 | 0.94 | 0.94 | +0.005 (+0.53%) | 94,300 |
10 Apr 2015 | MYR | 0.94 | 0.95 | 0.935 | 0.935 | 0.935 | -0.025 (-2.60%) | 76,400 |
9 Apr 2015 | MYR | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 153,700 |
8 Apr 2015 | MYR | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 72,500 |
7 Apr 2015 | MYR | 0.97 | 0.97 | 0.955 | 0.955 | 0.955 | -0.01 (-1.04%) | 83,200 |
6 Apr 2015 | MYR | 0.96 | 0.98 | 0.96 | 0.965 | 0.965 | +0.01 (+1.05%) | 257,900 |
3 Apr 2015 | MYR | 0.905 | 0.98 | 0.905 | 0.955 | 0.955 | +0.055 (+6.11%) | 822,500 |
2 Apr 2015 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.015 (+1.69%) | 80,500 |
1 Apr 2015 | MYR | 0.895 | 0.895 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 30,500 |
31 Mar 2015 | MYR | 0.89 | 0.895 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 120,500 |
30 Mar 2015 | MYR | 0.89 | 0.895 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 14,900 |
27 Mar 2015 | MYR | 0.9 | 0.9 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 84,500 |
26 Mar 2015 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 99,200 |
25 Mar 2015 | MYR | 0.88 | 0.89 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 76,700 |
24 Mar 2015 | MYR | 0.88 | 0.9 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 54,000 |