Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2015 | MYR | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | +0.02 (+0.37%) | 23,500 |
21 Apr 2015 | MYR | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | -0.01 (-0.18%) | 36,200 |
20 Apr 2015 | MYR | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | +0.02 (+0.37%) | 31,500 |
17 Apr 2015 | MYR | 5.42 | 5.43 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 42,200 |
16 Apr 2015 | MYR | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | +0.1 (+1.88%) | 21,000 |
15 Apr 2015 | MYR | 5.3 | 5.35 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 37,700 |
14 Apr 2015 | MYR | 5.26 | 5.3 | 5.26 | 5.3 | 5.3 | +0.05 (+0.95%) | 34,200 |
13 Apr 2015 | MYR | 5.2 | 5.28 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 27,000 |
10 Apr 2015 | MYR | 5.27 | 5.3 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 27,900 |
9 Apr 2015 | MYR | 5.28 | 5.35 | 5.26 | 5.29 | 5.29 | -0.06 (-1.12%) | 161,800 |
8 Apr 2015 | MYR | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | 0.0 (0.0%) | 155,500 |
7 Apr 2015 | MYR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 68,500 |
6 Apr 2015 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 2,000 |
3 Apr 2015 | MYR | 5.27 | 5.4 | 5.27 | 5.4 | 5.4 | +0.12 (+2.27%) | 32,000 |
2 Apr 2015 | MYR | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | +0.06 (+1.15%) | 33,400 |
1 Apr 2015 | MYR | 5.1 | 5.45 | 5.1 | 5.22 | 5.22 | -0.1 (-1.88%) | 39,900 |
31 Mar 2015 | MYR | 5.33 | 5.35 | 5.31 | 5.32 | 5.32 | 0.0 (0.0%) | 46,000 |
30 Mar 2015 | MYR | 5.25 | 5.33 | 5.25 | 5.32 | 5.32 | +0.04 (+0.76%) | 51,100 |
27 Mar 2015 | MYR | 5.3 | 5.33 | 5.24 | 5.28 | 5.28 | +0.11 (+2.13%) | 33,600 |
26 Mar 2015 | MYR | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | +0.07 (+1.37%) | 23,100 |
25 Mar 2015 | MYR | 5.07 | 5.16 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 26,100 |
24 Mar 2015 | MYR | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 35,200 |
23 Mar 2015 | MYR | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -0.05 (-0.98%) | 39,800 |
20 Mar 2015 | MYR | 5.18 | 5.28 | 5.1 | 5.12 | 5.12 | -0.18 (-3.40%) | 36,500 |
19 Mar 2015 | MYR | 5.3 | 5.3 | 5.1 | 5.3 | 5.3 | +0.1 (+1.92%) | 16,100 |
18 Mar 2015 | MYR | 5.35 | 5.35 | 5.08 | 5.2 | 5.2 | -0.15 (-2.80%) | 204,100 |
17 Mar 2015 | MYR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 26,600 |
16 Mar 2015 | MYR | 5.42 | 5.42 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 12,100 |
13 Mar 2015 | MYR | 5.43 | 5.45 | 5.42 | 5.42 | 5.42 | -0.03 (-0.55%) | 16,900 |
12 Mar 2015 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 23,600 |