Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2015 | MYR | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 26,500 |
13 Mar 2015 | MYR | 2.53 | 2.53 | 2.49 | 2.52 | 2.52 | +0.03 (+1.20%) | 9,200 |
12 Mar 2015 | MYR | 2.45 | 2.54 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 6,800 |
11 Mar 2015 | MYR | 2.49 | 2.5 | 2.48 | 2.48 | 2.48 | -0.06 (-2.36%) | 50,300 |
10 Mar 2015 | MYR | 2.5 | 2.54 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 42,700 |
9 Mar 2015 | MYR | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | +0.01 (+0.39%) | 53,200 |
6 Mar 2015 | MYR | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | +0.03 (+1.20%) | 18,900 |
5 Mar 2015 | MYR | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 48,400 |
4 Mar 2015 | MYR | 2.59 | 2.59 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 25,200 |
3 Mar 2015 | MYR | 2.63 | 2.63 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 78,300 |
2 Mar 2015 | MYR | 2.6 | 2.6 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 48,200 |
27 Feb 2015 | MYR | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 45,000 |
26 Feb 2015 | MYR | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 91,900 |
25 Feb 2015 | MYR | 2.51 | 2.63 | 2.5 | 2.56 | 2.56 | +0.05 (+1.99%) | 376,200 |
24 Feb 2015 | MYR | 2.47 | 2.52 | 2.43 | 2.51 | 2.51 | +0.04 (+1.62%) | 136,900 |
23 Feb 2015 | MYR | 2.44 | 2.47 | 2.43 | 2.47 | 2.47 | +0.05 (+2.07%) | 123,300 |
18 Feb 2015 | MYR | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 33,300 |
17 Feb 2015 | MYR | 2.33 | 2.4 | 2.33 | 2.4 | 2.4 | 0.0 (0.0%) | 7,400 |
16 Feb 2015 | MYR | 2.44 | 2.44 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 16,000 |
13 Feb 2015 | MYR | 2.39 | 2.4 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 47,200 |
12 Feb 2015 | MYR | 2.37 | 2.4 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 33,800 |
11 Feb 2015 | MYR | 2.39 | 2.4 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 56,500 |
10 Feb 2015 | MYR | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 67,900 |
9 Feb 2015 | MYR | 2.38 | 2.39 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 51,400 |
6 Feb 2015 | MYR | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 28,000 |
5 Feb 2015 | MYR | 2.38 | 2.38 | 2.33 | 2.38 | 2.38 | -0.02 (-0.83%) | 63,000 |
4 Feb 2015 | MYR | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 57,200 |
30 Jan 2015 | MYR | 2.37 | 2.4 | 2.37 | 2.4 | 2.4 | +0.04 (+1.69%) | 132,000 |
29 Jan 2015 | MYR | 2.4 | 2.4 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 175,400 |
28 Jan 2015 | MYR | 2.26 | 2.36 | 2.25 | 2.36 | 2.36 | +0.11 (+4.89%) | 125,300 |