Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | MYR | 4.9 | 4.91 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 1,400 |
16 Jul 2015 | MYR | 4.91 | 5.09 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 300 |
15 Jul 2015 | MYR | 4.85 | 5.1 | 4.85 | 4.95 | 4.95 | +0.01 (+0.20%) | 3,100 |
14 Jul 2015 | MYR | 4.86 | 5.1 | 4.86 | 4.94 | 4.94 | -0.05 (-1.00%) | 1,100 |
13 Jul 2015 | MYR | 4.86 | 4.99 | 4.82 | 4.99 | 4.99 | +0.13 (+2.67%) | 2,300 |
10 Jul 2015 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 100 |
9 Jul 2015 | MYR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 100 |
8 Jul 2015 | MYR | 4.9 | 4.9 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 13,100 |
7 Jul 2015 | MYR | 4.88 | 5.1 | 4.88 | 4.9 | 4.9 | -0.1 (-2%) | 19,600 |
6 Jul 2015 | MYR | 5.12 | 5.12 | 4.83 | 5 | 5 | 0.0 (0.0%) | 6,700 |
3 Jul 2015 | MYR | 5 | 5.05 | 5 | 5 | 5 | -0.04 (-0.79%) | 3,100 |
2 Jul 2015 | MYR | 5.05 | 5.05 | 5.01 | 5.04 | 5.04 | +0.04 (+0.80%) | 4,900 |
1 Jul 2015 | MYR | 5 | 5.02 | 4.98 | 5 | 5 | 0.0 (0.0%) | 21,200 |
30 Jun 2015 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 6,600 |
29 Jun 2015 | MYR | 5.05 | 5.05 | 5 | 5 | 5 | -0.02 (-0.40%) | 11,500 |
26 Jun 2015 | MYR | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -0.16 (-3.09%) | 7,000 |
25 Jun 2015 | MYR | 5.1 | 5.18 | 5.1 | 5.18 | 5.18 | +0.08 (+1.57%) | 5,500 |
24 Jun 2015 | MYR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.08 (+1.59%) | 900 |
23 Jun 2015 | MYR | 5.1 | 5.1 | 5 | 5.02 | 5.02 | -0.18 (-3.46%) | 4,200 |
22 Jun 2015 | MYR | 5.02 | 5.2 | 5.01 | 5.2 | 5.2 | +0.18 (+3.59%) | 31,900 |
19 Jun 2015 | MYR | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 6,000 |
18 Jun 2015 | MYR | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 7,600 |
17 Jun 2015 | MYR | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
16 Jun 2015 | MYR | 5.1 | 5.1 | 5.03 | 5.06 | 5.06 | -0.12 (-2.32%) | 17,500 |
15 Jun 2015 | MYR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.02 (-0.38%) | 100 |
12 Jun 2015 | MYR | 5.25 | 5.25 | 5.2 | 5.2 | 5.2 | +0.08 (+1.56%) | 67,400 |
11 Jun 2015 | MYR | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | +0.01 (+0.20%) | 30,200 |
10 Jun 2015 | MYR | 5.11 | 5.11 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 10,900 |
9 Jun 2015 | MYR | 5.1 | 5.12 | 5.1 | 5.1 | 5.1 | -0.02 (-0.39%) | 11,600 |
8 Jun 2015 | MYR | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.11 (-2.10%) | 1,000 |