Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,376,100 |
23 Jun 2015 | MYR | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 3,850,700 |
22 Jun 2015 | MYR | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 7,648,600 |
19 Jun 2015 | MYR | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 7,599,600 |
18 Jun 2015 | MYR | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 9,843,300 |
17 Jun 2015 | MYR | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 12,074,600 |
16 Jun 2015 | MYR | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 7,725,400 |
15 Jun 2015 | MYR | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 15,276,300 |
12 Jun 2015 | MYR | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 2,545,300 |
11 Jun 2015 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 8,841,600 |
10 Jun 2015 | MYR | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 14,831,900 |
9 Jun 2015 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,498,900 |
8 Jun 2015 | MYR | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 6,716,600 |
5 Jun 2015 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 6,980,800 |
4 Jun 2015 | MYR | 1.29 | 1.33 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 12,348,700 |
3 Jun 2015 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 6,015,300 |
2 Jun 2015 | MYR | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 13,817,800 |
1 Jun 2015 | MYR | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 13,696,200 |
29 May 2015 | MYR | 1.23 | 1.31 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 54,319,700 |
28 May 2015 | MYR | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 9,031,000 |
27 May 2015 | MYR | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 8,428,900 |
26 May 2015 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 4,659,200 |
25 May 2015 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 6,131,600 |
22 May 2015 | MYR | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 7,850,500 |
21 May 2015 | MYR | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 8,887,600 |
20 May 2015 | MYR | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 6,014,000 |
19 May 2015 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 5,828,900 |
18 May 2015 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
15 May 2015 | MYR | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 9,804,700 |
14 May 2015 | MYR | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 7,082,800 |