Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | MYR | 3.42 | 3.54 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 172,200 |
20 May 2015 | MYR | 3.42 | 3.46 | 3.32 | 3.41 | 3.41 | -0.03 (-0.87%) | 159,400 |
19 May 2015 | MYR | 3.53 | 3.54 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 111,300 |
18 May 2015 | MYR | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 141,200 |
15 May 2015 | MYR | 3.57 | 3.69 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 381,100 |
14 May 2015 | MYR | 3.07 | 3.56 | 3.07 | 3.51 | 3.51 | +0.46 (+15.08%) | 770,400 |
13 May 2015 | MYR | 3.01 | 3.09 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 14,600 |
12 May 2015 | MYR | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 24,800 |
11 May 2015 | MYR | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | +0.09 (+2.94%) | 106,200 |
8 May 2015 | MYR | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | +0.14 (+4.79%) | 106,600 |
7 May 2015 | MYR | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | +0.01 (+0.34%) | 35,800 |
6 May 2015 | MYR | 2.91 | 2.91 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 6,000 |
5 May 2015 | MYR | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | +0.17 (+6.03%) | 1,600 |
30 Apr 2015 | MYR | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 25,300 |
29 Apr 2015 | MYR | 2.9 | 2.95 | 2.82 | 2.82 | 2.82 | +0.02 (+0.71%) | 52,200 |
28 Apr 2015 | MYR | 2.94 | 2.96 | 2.8 | 2.8 | 2.8 | -0.19 (-6.35%) | 74,700 |
27 Apr 2015 | MYR | 2.99 | 3.05 | 2.95 | 2.99 | 2.99 | -0.04 (-1.32%) | 56,400 |
24 Apr 2015 | MYR | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 30,200 |
23 Apr 2015 | MYR | 3.05 | 3.11 | 2.99 | 3.07 | 3.07 | +0.11 (+3.72%) | 108,300 |
22 Apr 2015 | MYR | 3.15 | 3.2 | 2.92 | 2.96 | 2.96 | -0.16 (-5.13%) | 127,700 |
21 Apr 2015 | MYR | 2.94 | 3.13 | 2.94 | 3.12 | 3.12 | +0.23 (+7.96%) | 256,300 |
20 Apr 2015 | MYR | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | +0.06 (+2.12%) | 37,700 |
17 Apr 2015 | MYR | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | +0.13 (+4.81%) | 48,600 |
16 Apr 2015 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.08 (-2.88%) | 6,000 |
15 Apr 2015 | MYR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
14 Apr 2015 | MYR | 2.7 | 2.78 | 2.7 | 2.78 | 2.78 | 0.0 (0.0%) | 40,100 |
13 Apr 2015 | MYR | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | +0.07 (+2.58%) | 9,000 |
10 Apr 2015 | MYR | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 15,000 |
9 Apr 2015 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 12,600 |
8 Apr 2015 | MYR | 2.66 | 2.72 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 31,000 |