Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | MYR | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,707,900 |
6 May 2015 | MYR | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 8,347,000 |
5 May 2015 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,158,300 |
30 Apr 2015 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,529,200 |
29 Apr 2015 | MYR | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,759,500 |
28 Apr 2015 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 1,952,700 |
27 Apr 2015 | MYR | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 3,493,500 |
24 Apr 2015 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 715,100 |
23 Apr 2015 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 514,000 |
22 Apr 2015 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,390,600 |
21 Apr 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 1,370,600 |
20 Apr 2015 | MYR | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 975,500 |
17 Apr 2015 | MYR | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 714,100 |
16 Apr 2015 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.05 (+3.76%) | 5,227,300 |
15 Apr 2015 | MYR | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 3,675,400 |
14 Apr 2015 | MYR | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 3,643,900 |
13 Apr 2015 | MYR | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 3,312,800 |
10 Apr 2015 | MYR | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 5,594,100 |
9 Apr 2015 | MYR | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 9,611,500 |
8 Apr 2015 | MYR | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 3,724,400 |
7 Apr 2015 | MYR | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 4,664,400 |
6 Apr 2015 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,038,100 |
3 Apr 2015 | MYR | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,565,500 |
2 Apr 2015 | MYR | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,254,500 |
1 Apr 2015 | MYR | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 4,829,300 |
31 Mar 2015 | MYR | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,606,600 |
30 Mar 2015 | MYR | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 2,509,700 |
27 Mar 2015 | MYR | 1.29 | 1.3 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 7,015,800 |
26 Mar 2015 | MYR | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 4,604,700 |
25 Mar 2015 | MYR | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 3,205,700 |