Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2015 | MYR | 0.7755 | 0.7799 | 0.7668 | 0.7712 | 0.7712 | -0.004 (-0.55%) | 1,514,873 |
22 Jan 2015 | MYR | 0.7843 | 0.7843 | 0.7668 | 0.7755 | 0.7755 | -0.009 (-1.12%) | 2,781,320 |
21 Jan 2015 | MYR | 0.7887 | 0.7974 | 0.7755 | 0.7843 | 0.7843 | -0.004 (-0.56%) | 2,363,431 |
20 Jan 2015 | MYR | 0.7668 | 0.7931 | 0.758 | 0.7887 | 0.7887 | +0.026 (+3.45%) | 4,409,509 |
19 Jan 2015 | MYR | 0.7624 | 0.7887 | 0.7536 | 0.7624 | 0.7624 | -0.004 (-0.57%) | 3,553,763 |
16 Jan 2015 | MYR | 0.7317 | 0.7931 | 0.7317 | 0.7668 | 0.7668 | +0.044 (+6.06%) | 6,992,840 |
15 Jan 2015 | MYR | 0.7273 | 0.7361 | 0.7142 | 0.723 | 0.723 | -0.009 (-1.19%) | 2,638,562 |
14 Jan 2015 | MYR | 0.6923 | 0.7361 | 0.6835 | 0.7317 | 0.7317 | +0.039 (+5.69%) | 5,846,443 |
13 Jan 2015 | MYR | 0.6572 | 0.6923 | 0.6572 | 0.6923 | 0.6923 | +0.035 (+5.34%) | 5,084,270 |
12 Jan 2015 | MYR | 0.6572 | 0.6791 | 0.6529 | 0.6572 | 0.6572 | +0.013 (+2.03%) | 5,653,817 |
9 Jan 2015 | MYR | 0.6441 | 0.6485 | 0.6397 | 0.6441 | 0.6441 | +0.013 (+2.09%) | 940,420 |
8 Jan 2015 | MYR | 0.6353 | 0.6572 | 0.6266 | 0.6309 | 0.6309 | +0.004 (+0.69%) | 2,520,795 |
7 Jan 2015 | MYR | 0.6353 | 0.6397 | 0.6178 | 0.6266 | 0.6266 | +0.004 (+0.71%) | 720,749 |
6 Jan 2015 | MYR | 0.6309 | 0.6309 | 0.6222 | 0.6222 | 0.6222 | -0.026 (-4.06%) | 1,026,006 |
5 Jan 2015 | MYR | 0.6923 | 0.6923 | 0.6397 | 0.6485 | 0.6485 | -0.048 (-6.92%) | 1,471,282 |
2 Jan 2015 | MYR | 0.7054 | 0.7054 | 0.6923 | 0.6967 | 0.6967 | -0.004 (-0.63%) | 157,478 |
31 Dec 2014 | MYR | 0.7011 | 0.7011 | 0.6967 | 0.7011 | 0.7011 | +0.009 (+1.27%) | 229,941 |
30 Dec 2014 | MYR | 0.7054 | 0.7361 | 0.6879 | 0.6923 | 0.6923 | -0.013 (-1.86%) | 1,850,485 |
29 Dec 2014 | MYR | 0.666 | 0.7054 | 0.6572 | 0.7054 | 0.7054 | +0.039 (+5.92%) | 1,699,625 |
26 Dec 2014 | MYR | 0.6353 | 0.6704 | 0.6353 | 0.666 | 0.666 | +0.035 (+5.56%) | 1,057,273 |
24 Dec 2014 | MYR | 0.6309 | 0.6485 | 0.6178 | 0.6309 | 0.6309 | 0.0 (0.0%) | 505,870 |
23 Dec 2014 | MYR | 0.6704 | 0.6748 | 0.6309 | 0.6309 | 0.6309 | -0.035 (-5.27%) | 1,359,906 |
22 Dec 2014 | MYR | 0.5784 | 0.6748 | 0.574 | 0.666 | 0.666 | +0.101 (+17.83%) | 3,376,314 |
19 Dec 2014 | MYR | 0.5608 | 0.5696 | 0.5565 | 0.5652 | 0.5652 | +0.022 (+4.03%) | 1,530,051 |
18 Dec 2014 | MYR | 0.5608 | 0.5696 | 0.5389 | 0.5433 | 0.5433 | -0.009 (-1.59%) | 4,603,961 |
17 Dec 2014 | MYR | 0.5565 | 0.5915 | 0.5477 | 0.5521 | 0.5521 | -0.009 (-1.55%) | 2,651,799 |
16 Dec 2014 | MYR | 0.5959 | 0.6003 | 0.5565 | 0.5608 | 0.5608 | -0.044 (-7.26%) | 2,202,529 |
15 Dec 2014 | MYR | 0.6967 | 0.7186 | 0.5784 | 0.6047 | 0.6047 | -0.092 (-13.21%) | 3,156,415 |
12 Dec 2014 | MYR | 0.7186 | 0.7186 | 0.6967 | 0.6967 | 0.6967 | -0.022 (-3.05%) | 569,889 |
11 Dec 2014 | MYR | 0.723 | 0.723 | 0.7098 | 0.7186 | 0.7186 | -0.004 (-0.61%) | 414,807 |