Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | MYR | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 116,300 |
1 Jul 2015 | MYR | 3.75 | 3.78 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 26,300 |
30 Jun 2015 | MYR | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | +0.08 (+2.18%) | 139,700 |
29 Jun 2015 | MYR | 3.75 | 3.75 | 3.61 | 3.67 | 3.67 | -0.14 (-3.67%) | 124,900 |
26 Jun 2015 | MYR | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 49,300 |
25 Jun 2015 | MYR | 3.7 | 3.81 | 3.7 | 3.75 | 3.75 | -0.01 (-0.27%) | 105,400 |
24 Jun 2015 | MYR | 3.8 | 3.81 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 87,600 |
23 Jun 2015 | MYR | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -0.07 (-1.83%) | 43,000 |
22 Jun 2015 | MYR | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | +0.1 (+2.68%) | 86,600 |
19 Jun 2015 | MYR | 3.7 | 3.85 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 136,600 |
18 Jun 2015 | MYR | 3.71 | 3.73 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 54,900 |
17 Jun 2015 | MYR | 3.75 | 3.75 | 3.66 | 3.7 | 3.7 | +0.08 (+2.21%) | 47,500 |
16 Jun 2015 | MYR | 3.55 | 3.72 | 3.54 | 3.62 | 3.62 | +0.07 (+1.97%) | 109,500 |
15 Jun 2015 | MYR | 3.9 | 3.9 | 3.52 | 3.55 | 3.55 | -0.34 (-8.74%) | 529,500 |
12 Jun 2015 | MYR | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.05 (-1.27%) | 70,400 |
11 Jun 2015 | MYR | 3.93 | 3.99 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 117,700 |
10 Jun 2015 | MYR | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | +0.06 (+1.55%) | 59,400 |
9 Jun 2015 | MYR | 3.9 | 4.02 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 345,000 |
8 Jun 2015 | MYR | 3.75 | 3.96 | 3.75 | 3.89 | 3.89 | +0.14 (+3.73%) | 329,800 |
5 Jun 2015 | MYR | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 61,500 |
4 Jun 2015 | MYR | 3.77 | 3.83 | 3.77 | 3.78 | 3.78 | +0.01 (+0.27%) | 218,000 |
3 Jun 2015 | MYR | 3.59 | 3.77 | 3.58 | 3.77 | 3.77 | +0.1 (+2.72%) | 403,400 |
2 Jun 2015 | MYR | 3.56 | 3.68 | 3.56 | 3.67 | 3.67 | +0.12 (+3.38%) | 206,000 |
1 Jun 2015 | MYR | 3.53 | 3.55 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 78,400 |
29 May 2015 | MYR | 3.55 | 3.55 | 3.44 | 3.53 | 3.53 | -0.01 (-0.28%) | 109,900 |
28 May 2015 | MYR | 3.59 | 3.63 | 3.54 | 3.54 | 3.54 | +0.02 (+0.57%) | 103,400 |
27 May 2015 | MYR | 3.5 | 3.55 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 34,300 |
26 May 2015 | MYR | 3.5 | 3.63 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 174,700 |
25 May 2015 | MYR | 3.57 | 3.69 | 3.46 | 3.5 | 3.5 | -0.03 (-0.85%) | 196,100 |
22 May 2015 | MYR | 3.4 | 3.55 | 3.4 | 3.53 | 3.53 | +0.13 (+3.82%) | 304,000 |