Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2015 | MYR | 1.6315 | 1.6991 | 1.6315 | 1.6991 | 1.6991 | +0.068 (+4.14%) | 673,094 |
3 Jun 2015 | MYR | 1.6508 | 1.6508 | 1.5929 | 1.6315 | 1.6315 | -0.019 (-1.17%) | 318,420 |
2 Jun 2015 | MYR | 1.6508 | 1.6605 | 1.6508 | 1.6508 | 1.6508 | 0.0 (0.0%) | 3,639,353 |
1 Jun 2015 | MYR | 1.6605 | 1.6701 | 1.6412 | 1.6508 | 1.6508 | -0.01 (-0.58%) | 55,003 |
29 May 2015 | MYR | 1.6412 | 1.6605 | 1.5832 | 1.6605 | 1.6605 | +0.019 (+1.18%) | 899,738 |
28 May 2015 | MYR | 1.6315 | 1.6412 | 1.5736 | 1.6412 | 1.6412 | +0.01 (+0.59%) | 458,674 |
27 May 2015 | MYR | 1.6412 | 1.6412 | 1.5543 | 1.6315 | 1.6315 | +0.01 (+0.59%) | 390,308 |
26 May 2015 | MYR | 1.5736 | 1.6219 | 1.5736 | 1.6219 | 1.6219 | +0.048 (+3.07%) | 721,469 |
25 May 2015 | MYR | 1.5929 | 1.5929 | 1.5543 | 1.5736 | 1.5736 | -0.01 (-0.61%) | 443,757 |
22 May 2015 | MYR | 1.6412 | 1.6412 | 1.5736 | 1.5832 | 1.5832 | -0.048 (-2.96%) | 3,271,109 |
21 May 2015 | MYR | 1.6508 | 1.6508 | 1.6219 | 1.6315 | 1.6315 | +0.019 (+1.20%) | 49,410 |
20 May 2015 | MYR | 1.6412 | 1.6412 | 1.6122 | 1.6122 | 1.6122 | 0.0 (0.0%) | 281,440 |
19 May 2015 | MYR | 1.6605 | 1.6701 | 1.6026 | 1.6122 | 1.6122 | -0.048 (-2.91%) | 214,110 |
18 May 2015 | MYR | 1.6605 | 1.6605 | 1.6508 | 1.6605 | 1.6605 | +0.019 (+1.18%) | 122,333 |
15 May 2015 | MYR | 1.6605 | 1.6701 | 1.6315 | 1.6412 | 1.6412 | -0.019 (-1.16%) | 214,938 |
14 May 2015 | MYR | 1.6605 | 1.6605 | 1.6412 | 1.6605 | 1.6605 | 0.0 (0.0%) | 331,575 |
13 May 2015 | MYR | 1.6508 | 1.6605 | 1.6315 | 1.6605 | 1.6605 | +0.019 (+1.18%) | 369,901 |
12 May 2015 | MYR | 1.6412 | 1.6412 | 1.6122 | 1.6412 | 1.6412 | +0.048 (+3.03%) | 320,906 |
11 May 2015 | MYR | 1.6026 | 1.6412 | 1.5832 | 1.5929 | 1.5929 | 0.0 (0.0%) | 547,135 |
8 May 2015 | MYR | 1.5929 | 1.6219 | 1.5832 | 1.5929 | 1.5929 | +0.01 (+0.61%) | 985,196 |
7 May 2015 | MYR | 1.5929 | 1.6508 | 1.5832 | 1.5832 | 1.5832 | 0.0 (0.0%) | 731,827 |
6 May 2015 | MYR | 1.5832 | 1.5832 | 1.5832 | 1.5832 | 1.5832 | 0.0 (0.0%) | 211,106 |
5 May 2015 | MYR | 1.6026 | 1.6219 | 1.5832 | 1.5832 | 1.5832 | -0.019 (-1.21%) | 107,106 |
30 Apr 2015 | MYR | 1.6219 | 1.6315 | 1.5543 | 1.6026 | 1.6026 | -0.019 (-1.19%) | 205,305 |
29 Apr 2015 | MYR | 1.6122 | 1.6315 | 1.6026 | 1.6219 | 1.6219 | +0.029 (+1.82%) | 758,034 |
28 Apr 2015 | MYR | 1.6508 | 1.6508 | 1.5929 | 1.5929 | 1.5929 | -0.058 (-3.51%) | 151,959 |
27 Apr 2015 | MYR | 1.6701 | 1.6701 | 1.6412 | 1.6508 | 1.6508 | +0.01 (+0.58%) | 121,919 |
24 Apr 2015 | MYR | 1.6701 | 1.6701 | 1.6315 | 1.6412 | 1.6412 | -0.019 (-1.16%) | 359,232 |
23 Apr 2015 | MYR | 1.6508 | 1.6605 | 1.6412 | 1.6605 | 1.6605 | +0.01 (+0.59%) | 425,941 |
22 Apr 2015 | MYR | 1.6219 | 1.6701 | 1.6219 | 1.6508 | 1.6508 | +0.048 (+3.01%) | 405,431 |