Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2015 | MYR | 1.57 | 1.63 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 17,000 |
30 Jan 2015 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
29 Jan 2015 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.03 (+1.92%) | 500 |
28 Jan 2015 | MYR | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 23,000 |
27 Jan 2015 | MYR | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 9,000 |
26 Jan 2015 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 19,000 |
23 Jan 2015 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 32,000 |
22 Jan 2015 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 30,000 |
21 Jan 2015 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
20 Jan 2015 | MYR | 1.59 | 1.7 | 1.59 | 1.7 | 1.7 | +0.07 (+4.29%) | 62,000 |
19 Jan 2015 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
16 Jan 2015 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
15 Jan 2015 | MYR | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 53,700 |
14 Jan 2015 | MYR | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.05 (+3.03%) | 406,900 |
13 Jan 2015 | MYR | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 48,900 |
12 Jan 2015 | MYR | 1.68 | 1.71 | 1.63 | 1.71 | 1.71 | +0.02 (+1.18%) | 203,000 |
9 Jan 2015 | MYR | 1.68 | 1.75 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 459,300 |
8 Jan 2015 | MYR | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | +0.16 (+10.74%) | 533,600 |
7 Jan 2015 | MYR | 1.33 | 1.49 | 1.33 | 1.49 | 1.49 | +0.08 (+5.67%) | 494,000 |
6 Jan 2015 | MYR | 1.3 | 1.43 | 1.3 | 1.41 | 1.41 | +0.11 (+8.46%) | 212,800 |
5 Jan 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 97,700 |
2 Jan 2015 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,000 |
31 Dec 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
30 Dec 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
29 Dec 2014 | MYR | 1.3 | 1.3 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 1,300 |
26 Dec 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
24 Dec 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
23 Dec 2014 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 5,300 |
22 Dec 2014 | MYR | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | +0.08 (+6.45%) | 64,800 |
19 Dec 2014 | MYR | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 25,000 |