Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,488,600 |
20 May 2015 | MYR | 1.4 | 1.42 | 1.37 | 1.38 | 1.38 | +0.03 (+2.22%) | 5,672,900 |
19 May 2015 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,387,500 |
18 May 2015 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 773,600 |
15 May 2015 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 201,800 |
14 May 2015 | MYR | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 118,200 |
13 May 2015 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 446,800 |
12 May 2015 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 178,800 |
11 May 2015 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 264,700 |
8 May 2015 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 446,200 |
7 May 2015 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 113,200 |
6 May 2015 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 259,400 |
5 May 2015 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 742,600 |
30 Apr 2015 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 234,800 |
29 Apr 2015 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 125,800 |
28 Apr 2015 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 241,000 |
27 Apr 2015 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,312,000 |
24 Apr 2015 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 399,600 |
23 Apr 2015 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 278,800 |
22 Apr 2015 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 415,600 |
21 Apr 2015 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 986,100 |
20 Apr 2015 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,594,600 |
17 Apr 2015 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,788,300 |
16 Apr 2015 | MYR | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 871,000 |
15 Apr 2015 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 269,100 |
14 Apr 2015 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 408,100 |
13 Apr 2015 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 352,600 |
10 Apr 2015 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 67,000 |
9 Apr 2015 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 147,500 |
8 Apr 2015 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 271,000 |