Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2015 | MYR | 5.46 | 5.61 | 5.42 | 5.58 | 5.58 | +0.12 (+2.20%) | 9,298,000 |
15 Jun 2015 | MYR | 5.6 | 5.62 | 5.46 | 5.46 | 5.46 | -0.14 (-2.50%) | 9,929,500 |
12 Jun 2015 | MYR | 5.6 | 5.63 | 5.54 | 5.6 | 5.6 | +0.05 (+0.90%) | 3,210,800 |
11 Jun 2015 | MYR | 5.63 | 5.64 | 5.48 | 5.55 | 5.55 | -0.06 (-1.07%) | 11,632,700 |
10 Jun 2015 | MYR | 5.64 | 5.64 | 5.6 | 5.61 | 5.61 | -0.02 (-0.36%) | 17,992,700 |
9 Jun 2015 | MYR | 5.66 | 5.66 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 10,138,400 |
8 Jun 2015 | MYR | 5.74 | 5.74 | 5.63 | 5.64 | 5.64 | -0.1 (-1.74%) | 9,625,000 |
5 Jun 2015 | MYR | 5.75 | 5.76 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 10,129,200 |
4 Jun 2015 | MYR | 5.73 | 5.8 | 5.67 | 5.72 | 5.72 | -0.07 (-1.21%) | 12,485,400 |
3 Jun 2015 | MYR | 5.68 | 5.83 | 5.68 | 5.79 | 5.79 | +0.15 (+2.66%) | 19,326,300 |
2 Jun 2015 | MYR | 5.64 | 5.69 | 5.63 | 5.64 | 5.64 | 0.0 (0.0%) | 13,382,600 |
1 Jun 2015 | MYR | 5.62 | 5.64 | 5.6 | 5.64 | 5.64 | +0.03 (+0.53%) | 17,523,800 |
29 May 2015 | MYR | 5.65 | 5.67 | 5.61 | 5.61 | 5.61 | -0.05 (-0.88%) | 21,652,300 |
28 May 2015 | MYR | 5.7 | 5.72 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 9,041,500 |
27 May 2015 | MYR | 5.78 | 5.78 | 5.67 | 5.7 | 5.7 | -0.09 (-1.55%) | 12,664,000 |
26 May 2015 | MYR | 5.82 | 5.82 | 5.77 | 5.79 | 5.79 | +0.02 (+0.35%) | 10,854,300 |
25 May 2015 | MYR | 5.84 | 5.84 | 5.73 | 5.77 | 5.77 | -0.07 (-1.20%) | 10,326,600 |
22 May 2015 | MYR | 5.79 | 5.88 | 5.78 | 5.84 | 5.84 | +0.05 (+0.86%) | 22,139,700 |
21 May 2015 | MYR | 5.96 | 5.99 | 5.79 | 5.79 | 5.79 | -0.16 (-2.69%) | 20,310,800 |
20 May 2015 | MYR | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 12,254,800 |
19 May 2015 | MYR | 6.01 | 6.01 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 14,739,600 |
18 May 2015 | MYR | 6.02 | 6.02 | 5.99 | 6.01 | 6.01 | +0.01 (+0.17%) | 8,682,400 |
15 May 2015 | MYR | 6 | 6 | 5.98 | 6 | 6 | +0.02 (+0.33%) | 4,002,000 |
14 May 2015 | MYR | 5.98 | 6.04 | 5.97 | 5.98 | 5.98 | +0.02 (+0.34%) | 8,848,200 |
13 May 2015 | MYR | 6 | 6 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 10,014,400 |
12 May 2015 | MYR | 6 | 6.05 | 5.99 | 6.03 | 6.03 | 0.0 (0.0%) | 8,009,000 |
11 May 2015 | MYR | 6.02 | 6.08 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 8,562,100 |
8 May 2015 | MYR | 6.01 | 6.05 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 13,470,400 |
7 May 2015 | MYR | 6.03 | 6.07 | 6.01 | 6.01 | 6.01 | -0.03 (-0.50%) | 15,890,100 |
6 May 2015 | MYR | 6.05 | 6.05 | 6.01 | 6.04 | 6.04 | -0.01 (-0.17%) | 11,843,100 |