Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 502,800 |
1 Jul 2015 | MYR | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,595,800 |
30 Jun 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,283,600 |
29 Jun 2015 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 783,800 |
26 Jun 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 280,200 |
25 Jun 2015 | MYR | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 942,500 |
24 Jun 2015 | MYR | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 584,500 |
23 Jun 2015 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 435,900 |
22 Jun 2015 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 444,200 |
19 Jun 2015 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 745,000 |
18 Jun 2015 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 710,700 |
17 Jun 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 649,100 |
16 Jun 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,000,800 |
15 Jun 2015 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,528,400 |
12 Jun 2015 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 852,900 |
11 Jun 2015 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 513,200 |
10 Jun 2015 | MYR | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,131,800 |
9 Jun 2015 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 810,300 |
8 Jun 2015 | MYR | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,603,200 |
5 Jun 2015 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 697,100 |
4 Jun 2015 | MYR | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 789,400 |
3 Jun 2015 | MYR | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 398,800 |
2 Jun 2015 | MYR | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,383,900 |
1 Jun 2015 | MYR | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 824,100 |
29 May 2015 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 921,400 |
28 May 2015 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 600,100 |
27 May 2015 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 759,200 |
26 May 2015 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 484,300 |
25 May 2015 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 672,400 |
22 May 2015 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 417,000 |