Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | MYR | 0.55 | 0.55 | 0.475 | 0.525 | 0.525 | -0.025 (-4.55%) | 1,788,160 |
12 May 2015 | MYR | 0.575 | 0.575 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 118,200 |
11 May 2015 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.025 (+4.76%) | 154,000 |
8 May 2015 | MYR | 0.525 | 0.575 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 121,400 |
7 May 2015 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 35,000 |
6 May 2015 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 2,000 |
5 May 2015 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Apr 2015 | MYR | 0.55 | 0.55 | 0.525 | 0.55 | 0.55 | 0.0 (0.0%) | 329,800 |
29 Apr 2015 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 137,640 |
28 Apr 2015 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 49,200 |
27 Apr 2015 | MYR | 0.575 | 0.6 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 103,200 |
24 Apr 2015 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 140,000 |
23 Apr 2015 | MYR | 0.575 | 0.575 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 193,140 |
22 Apr 2015 | MYR | 0.575 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 310,140 |
21 Apr 2015 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.05 (+9.09%) | 965,600 |
20 Apr 2015 | MYR | 0.55 | 0.575 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 555,220 |
17 Apr 2015 | MYR | 0.525 | 0.575 | 0.525 | 0.575 | 0.575 | +0.05 (+9.52%) | 756,840 |
16 Apr 2015 | MYR | 0.5 | 0.525 | 0.5 | 0.525 | 0.525 | +0.05 (+10.53%) | 792,320 |
15 Apr 2015 | MYR | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 37,100 |
14 Apr 2015 | MYR | 0.5 | 0.525 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 258,520 |
13 Apr 2015 | MYR | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 51,000 |
10 Apr 2015 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.025 (+5.26%) | 64,920 |
9 Apr 2015 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 78,160 |
8 Apr 2015 | MYR | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 42,840 |
7 Apr 2015 | MYR | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 100,400 |
6 Apr 2015 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Apr 2015 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 102,140 |
2 Apr 2015 | MYR | 0.525 | 0.525 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 91,680 |
1 Apr 2015 | MYR | 0.5 | 0.525 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 110,880 |
31 Mar 2015 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 339,160 |