Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | MYR | 0.0921 | 0.0952 | 0.0905 | 0.0937 | 0.0937 | +0.002 (+1.74%) | 4,908,960 |
1 Jul 2015 | MYR | 0.0905 | 0.0937 | 0.0905 | 0.0921 | 0.0921 | +0.002 (+1.77%) | 1,401,750 |
30 Jun 2015 | MYR | 0.0873 | 0.0921 | 0.0857 | 0.0905 | 0.0905 | +0.002 (+1.80%) | 7,093,800 |
29 Jun 2015 | MYR | 0.0889 | 0.0905 | 0.0873 | 0.0889 | 0.0889 | -0.003 (-3.47%) | 1,494,360 |
26 Jun 2015 | MYR | 0.0937 | 0.0952 | 0.0889 | 0.0921 | 0.0921 | -0.002 (-1.71%) | 10,650,465 |
25 Jun 2015 | MYR | 0.0968 | 0.0968 | 0.0937 | 0.0937 | 0.0937 | -0.003 (-3.20%) | 2,433,690 |
24 Jun 2015 | MYR | 0.0984 | 0.1 | 0.0952 | 0.0968 | 0.0968 | 0.0 (0.0%) | 1,461,915 |
23 Jun 2015 | MYR | 0.1016 | 0.1048 | 0.0968 | 0.0968 | 0.0968 | -0.005 (-4.72%) | 1,794,555 |
22 Jun 2015 | MYR | 0.1016 | 0.1032 | 0.1016 | 0.1016 | 0.1016 | +0.002 (+1.60%) | 869,400 |
19 Jun 2015 | MYR | 0.0968 | 0.1048 | 0.0968 | 0.1 | 0.1 | +0.003 (+3.31%) | 1,530,900 |
18 Jun 2015 | MYR | 0.0968 | 0.0968 | 0.0937 | 0.0968 | 0.0968 | 0.0 (0.0%) | 586,215 |
17 Jun 2015 | MYR | 0.1 | 0.1 | 0.0937 | 0.0968 | 0.0968 | +0.003 (+3.31%) | 389,025 |
16 Jun 2015 | MYR | 0.0905 | 0.0952 | 0.0889 | 0.0937 | 0.0937 | -0.002 (-1.58%) | 2,080,890 |
15 Jun 2015 | MYR | 0.1016 | 0.1048 | 0.0937 | 0.0952 | 0.0952 | -0.006 (-6.30%) | 3,734,640 |
12 Jun 2015 | MYR | 0.1048 | 0.1064 | 0.1016 | 0.1016 | 0.1016 | -0.005 (-4.51%) | 813,015 |
11 Jun 2015 | MYR | 0.1064 | 0.1079 | 0.1032 | 0.1064 | 0.1064 | -0.002 (-1.39%) | 1,803,375 |
10 Jun 2015 | MYR | 0.1111 | 0.1143 | 0.0952 | 0.1079 | 0.1079 | -0.002 (-1.46%) | 2,736,090 |
9 Jun 2015 | MYR | 0.1111 | 0.1127 | 0.1095 | 0.1095 | 0.1095 | -0.002 (-1.44%) | 2,871,855 |
8 Jun 2015 | MYR | 0.1127 | 0.1127 | 0.1111 | 0.1111 | 0.1111 | -0.003 (-2.80%) | 1,474,515 |
5 Jun 2015 | MYR | 0.1143 | 0.1159 | 0.1143 | 0.1143 | 0.1143 | -0.003 (-2.72%) | 1,317,645 |
4 Jun 2015 | MYR | 0.1191 | 0.1206 | 0.1159 | 0.1175 | 0.1175 | -0.002 (-1.34%) | 2,671,515 |
3 Jun 2015 | MYR | 0.1159 | 0.1206 | 0.1159 | 0.1191 | 0.1191 | +0.003 (+2.76%) | 6,677,055 |
2 Jun 2015 | MYR | 0.1143 | 0.1159 | 0.1127 | 0.1159 | 0.1159 | +0.002 (+1.40%) | 4,512,375 |
1 Jun 2015 | MYR | 0.1127 | 0.1159 | 0.1111 | 0.1143 | 0.1143 | +0.002 (+1.42%) | 3,150,315 |
29 May 2015 | MYR | 0.1127 | 0.1143 | 0.1111 | 0.1127 | 0.1127 | -0.005 (-4.09%) | 1,413,090 |
28 May 2015 | MYR | 0.1206 | 0.1206 | 0.1127 | 0.1175 | 0.1175 | -0.002 (-1.34%) | 2,447,235 |
27 May 2015 | MYR | 0.1159 | 0.1191 | 0.1143 | 0.1191 | 0.1191 | +0.002 (+1.36%) | 1,892,520 |
26 May 2015 | MYR | 0.1143 | 0.1222 | 0.1143 | 0.1175 | 0.1175 | +0.003 (+2.80%) | 1,612,800 |
25 May 2015 | MYR | 0.1159 | 0.1159 | 0.1127 | 0.1143 | 0.1143 | -0.002 (-1.38%) | 1,754,235 |
22 May 2015 | MYR | 0.1206 | 0.1206 | 0.1159 | 0.1159 | 0.1159 | -0.005 (-3.90%) | 1,616,265 |