Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2015 | MYR | 2.62 | 2.62 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 551,000 |
28 Apr 2015 | MYR | 2.64 | 2.64 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 970,700 |
27 Apr 2015 | MYR | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 894,900 |
24 Apr 2015 | MYR | 2.66 | 2.7 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 538,600 |
23 Apr 2015 | MYR | 2.67 | 2.69 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 375,800 |
22 Apr 2015 | MYR | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 675,400 |
21 Apr 2015 | MYR | 2.66 | 2.71 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 396,100 |
20 Apr 2015 | MYR | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 213,300 |
17 Apr 2015 | MYR | 2.68 | 2.7 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 342,400 |
16 Apr 2015 | MYR | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | +0.04 (+1.52%) | 276,100 |
15 Apr 2015 | MYR | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 589,100 |
14 Apr 2015 | MYR | 2.66 | 2.67 | 2.64 | 2.64 | 2.64 | -0.03 (-1.12%) | 777,000 |
13 Apr 2015 | MYR | 2.67 | 2.72 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 679,900 |
10 Apr 2015 | MYR | 2.69 | 2.7 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 671,200 |
9 Apr 2015 | MYR | 2.76 | 2.77 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,025,500 |
8 Apr 2015 | MYR | 2.73 | 2.77 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 627,000 |
7 Apr 2015 | MYR | 2.7 | 2.74 | 2.7 | 2.73 | 2.73 | +0.05 (+1.87%) | 539,100 |
6 Apr 2015 | MYR | 2.68 | 2.73 | 2.68 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,071,200 |
3 Apr 2015 | MYR | 2.66 | 2.68 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 415,900 |
2 Apr 2015 | MYR | 2.64 | 2.7 | 2.64 | 2.68 | 2.68 | +0.04 (+1.52%) | 408,400 |
1 Apr 2015 | MYR | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 564,500 |
31 Mar 2015 | MYR | 2.68 | 2.74 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,888,800 |
30 Mar 2015 | MYR | 2.6 | 2.65 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 702,400 |
27 Mar 2015 | MYR | 2.63 | 2.65 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 678,600 |
26 Mar 2015 | MYR | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 546,500 |
25 Mar 2015 | MYR | 2.61 | 2.69 | 2.61 | 2.68 | 2.68 | +0.03 (+1.13%) | 1,002,300 |
24 Mar 2015 | MYR | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | +0.04 (+1.53%) | 1,418,000 |
23 Mar 2015 | MYR | 2.62 | 2.63 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 697,900 |
20 Mar 2015 | MYR | 2.57 | 2.62 | 2.55 | 2.62 | 2.62 | +0.06 (+2.34%) | 729,100 |
19 Mar 2015 | MYR | 2.58 | 2.6 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 523,600 |