Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2015 | MYR | 2.78 | 2.8 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 583,800 |
24 Jul 2015 | MYR | 2.8 | 2.8 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 407,700 |
23 Jul 2015 | MYR | 2.77 | 2.81 | 2.74 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,513,600 |
22 Jul 2015 | MYR | 2.72 | 2.78 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 1,207,900 |
21 Jul 2015 | MYR | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 552,100 |
20 Jul 2015 | MYR | 2.75 | 2.75 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 719,900 |
16 Jul 2015 | MYR | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 505,400 |
15 Jul 2015 | MYR | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 1,043,100 |
14 Jul 2015 | MYR | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | +0.04 (+1.47%) | 1,062,600 |
13 Jul 2015 | MYR | 2.81 | 2.81 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 1,771,800 |
10 Jul 2015 | MYR | 2.65 | 2.82 | 2.65 | 2.78 | 2.78 | +0.15 (+5.70%) | 6,561,100 |
9 Jul 2015 | MYR | 2.6 | 2.63 | 2.58 | 2.63 | 2.63 | +0.01 (+0.38%) | 338,500 |
8 Jul 2015 | MYR | 2.64 | 2.65 | 2.6 | 2.62 | 2.62 | -0.06 (-2.24%) | 594,400 |
7 Jul 2015 | MYR | 2.69 | 2.73 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,615,400 |
6 Jul 2015 | MYR | 2.68 | 2.7 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 616,800 |
3 Jul 2015 | MYR | 2.71 | 2.73 | 2.67 | 2.67 | 2.67 | -0.03 (-1.11%) | 552,600 |
2 Jul 2015 | MYR | 2.73 | 2.73 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,202,200 |
1 Jul 2015 | MYR | 2.67 | 2.74 | 2.65 | 2.69 | 2.69 | +0.07 (+2.67%) | 2,001,500 |
30 Jun 2015 | MYR | 2.58 | 2.67 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 979,800 |
29 Jun 2015 | MYR | 2.69 | 2.69 | 2.57 | 2.6 | 2.6 | -0.1 (-3.70%) | 1,744,100 |
26 Jun 2015 | MYR | 2.72 | 2.72 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,468,300 |
25 Jun 2015 | MYR | 2.76 | 2.79 | 2.74 | 2.74 | 2.74 | -0.02 (-0.72%) | 2,929,200 |
24 Jun 2015 | MYR | 2.67 | 2.82 | 2.66 | 2.76 | 2.76 | +0.11 (+4.15%) | 4,745,300 |
23 Jun 2015 | MYR | 2.67 | 2.67 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 154,000 |
22 Jun 2015 | MYR | 2.61 | 2.66 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 394,800 |
19 Jun 2015 | MYR | 2.64 | 2.66 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,099,600 |
18 Jun 2015 | MYR | 2.62 | 2.64 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 187,500 |
17 Jun 2015 | MYR | 2.61 | 2.67 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 251,600 |
16 Jun 2015 | MYR | 2.58 | 2.67 | 2.57 | 2.63 | 2.63 | +0.05 (+1.94%) | 646,800 |
15 Jun 2015 | MYR | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -0.1 (-3.73%) | 668,800 |