Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | MYR | 0.28 | 0.2818 | 0.2783 | 0.28 | 0.28 | +0.002 (+0.61%) | 242,857 |
19 May 2015 | MYR | 0.2783 | 0.2905 | 0.2783 | 0.2783 | 0.2783 | -0.012 (-4.20%) | 848,571 |
18 May 2015 | MYR | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.0 (0.0%) | 0 |
15 May 2015 | MYR | 0.2888 | 0.2905 | 0.2888 | 0.2905 | 0.2905 | +0.002 (+0.59%) | 302,857 |
14 May 2015 | MYR | 0.2888 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | +0.002 (+0.63%) | 125,714 |
13 May 2015 | MYR | 0.287 | 0.294 | 0.2853 | 0.287 | 0.287 | 0.0 (0.0%) | 270,857 |
12 May 2015 | MYR | 0.287 | 0.287 | 0.287 | 0.287 | 0.287 | 0.0 (0.0%) | 290,857 |
11 May 2015 | MYR | 0.2888 | 0.2888 | 0.287 | 0.287 | 0.287 | +0.002 (+0.60%) | 171,428 |
8 May 2015 | MYR | 0.2958 | 0.2958 | 0.2853 | 0.2853 | 0.2853 | -0.004 (-1.21%) | 125,714 |
7 May 2015 | MYR | 0.2888 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | -0.005 (-1.77%) | 99,999 |
6 May 2015 | MYR | 0.294 | 0.2958 | 0.294 | 0.294 | 0.294 | +0.002 (+0.58%) | 282,285 |
5 May 2015 | MYR | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 0.0 (0.0%) | 188,571 |
30 Apr 2015 | MYR | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | -0.002 (-0.58%) | 125,714 |
29 Apr 2015 | MYR | 0.2923 | 0.294 | 0.2905 | 0.294 | 0.294 | 0.0 (0.0%) | 157,142 |
28 Apr 2015 | MYR | 0.2975 | 0.2975 | 0.294 | 0.294 | 0.294 | -0.004 (-1.18%) | 148,571 |
27 Apr 2015 | MYR | 0.2993 | 0.2993 | 0.2975 | 0.2975 | 0.2975 | +0.002 (+0.57%) | 251,428 |
24 Apr 2015 | MYR | 0.2958 | 0.2958 | 0.2958 | 0.2958 | 0.2958 | 0.0 (0.0%) | 211,428 |
23 Apr 2015 | MYR | 0.2975 | 0.2975 | 0.2958 | 0.2958 | 0.2958 | +0.002 (+0.61%) | 39,999 |
22 Apr 2015 | MYR | 0.2975 | 0.2993 | 0.294 | 0.294 | 0.294 | -0.004 (-1.18%) | 533,714 |
21 Apr 2015 | MYR | 0.2905 | 0.2993 | 0.2905 | 0.2975 | 0.2975 | +0.007 (+2.41%) | 989,142 |
20 Apr 2015 | MYR | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.0 (0.0%) | 79,999 |
17 Apr 2015 | MYR | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.0 (0.0%) | 405,714 |
16 Apr 2015 | MYR | 0.2923 | 0.2923 | 0.2905 | 0.2905 | 0.2905 | -0.002 (-0.62%) | 177,142 |
15 Apr 2015 | MYR | 0.28 | 0.2975 | 0.28 | 0.2923 | 0.2923 | +0.012 (+4.39%) | 897,714 |
14 Apr 2015 | MYR | 0.2818 | 0.2835 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 405,714 |
13 Apr 2015 | MYR | 0.28 | 0.2818 | 0.28 | 0.28 | 0.28 | +0.002 (+0.61%) | 431,999 |
10 Apr 2015 | MYR | 0.28 | 0.28 | 0.2783 | 0.2783 | 0.2783 | 0.0 (0.0%) | 146,857 |
9 Apr 2015 | MYR | 0.28 | 0.28 | 0.2783 | 0.2783 | 0.2783 | -0.002 (-0.61%) | 411,428 |
8 Apr 2015 | MYR | 0.273 | 0.28 | 0.2713 | 0.28 | 0.28 | 0.0 (0.0%) | 897,142 |
7 Apr 2015 | MYR | 0.28 | 0.28 | 0.273 | 0.28 | 0.28 | +0.009 (+3.21%) | 285,714 |