Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2015 | MYR | 0.3182 | 0.3227 | 0.3136 | 0.3227 | 0.3227 | -0.009 (-2.74%) | 149,820 |
30 Jan 2015 | MYR | 0.3136 | 0.3364 | 0.3136 | 0.3318 | 0.3318 | +0.004 (+1.37%) | 428,010 |
29 Jan 2015 | MYR | 0.3136 | 0.3273 | 0.3136 | 0.3273 | 0.3273 | 0.0 (0.0%) | 87,670 |
28 Jan 2015 | MYR | 0.3182 | 0.3273 | 0.3182 | 0.3273 | 0.3273 | 0.0 (0.0%) | 161,150 |
27 Jan 2015 | MYR | 0.3273 | 0.3273 | 0.3136 | 0.3273 | 0.3273 | -0.018 (-5.27%) | 221,540 |
26 Jan 2015 | MYR | 0.3091 | 0.3455 | 0.3091 | 0.3455 | 0.3455 | +0.027 (+8.58%) | 38,500 |
23 Jan 2015 | MYR | 0.3182 | 0.3227 | 0.3182 | 0.3182 | 0.3182 | -0.004 (-1.39%) | 113,960 |
22 Jan 2015 | MYR | 0.3091 | 0.3364 | 0.3091 | 0.3227 | 0.3227 | +0.014 (+4.40%) | 219,450 |
21 Jan 2015 | MYR | 0.3 | 0.3136 | 0.3 | 0.3091 | 0.3091 | 0.0 (0.0%) | 112,970 |
20 Jan 2015 | MYR | 0.3136 | 0.3136 | 0.3045 | 0.3091 | 0.3091 | -0.004 (-1.43%) | 58,300 |
19 Jan 2015 | MYR | 0.3182 | 0.3182 | 0.3 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 90,640 |
16 Jan 2015 | MYR | 0.3091 | 0.3182 | 0.3091 | 0.3182 | 0.3182 | +0.005 (+1.47%) | 12,650 |
15 Jan 2015 | MYR | 0.3136 | 0.3136 | 0.3045 | 0.3136 | 0.3136 | 0.0 (0.0%) | 88,000 |
14 Jan 2015 | MYR | 0.3 | 0.3136 | 0.3 | 0.3136 | 0.3136 | 0.0 (0.0%) | 118,690 |
13 Jan 2015 | MYR | 0.3 | 0.3136 | 0.3 | 0.3136 | 0.3136 | +0.004 (+1.46%) | 17,600 |
12 Jan 2015 | MYR | 0.3091 | 0.3136 | 0.3091 | 0.3091 | 0.3091 | -0.004 (-1.43%) | 16,830 |
9 Jan 2015 | MYR | 0.3045 | 0.3136 | 0.3045 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 222,200 |
8 Jan 2015 | MYR | 0.3136 | 0.3182 | 0.3045 | 0.3182 | 0.3182 | +0.005 (+1.47%) | 96,800 |
7 Jan 2015 | MYR | 0.3045 | 0.3136 | 0.3045 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 244,200 |
6 Jan 2015 | MYR | 0.3227 | 0.3227 | 0.3182 | 0.3182 | 0.3182 | 0.0 (0.0%) | 11,000 |
5 Jan 2015 | MYR | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.0 (0.0%) | 0 |
2 Jan 2015 | MYR | 0.3182 | 0.3273 | 0.3182 | 0.3182 | 0.3182 | +0.014 (+4.50%) | 140,690 |
31 Dec 2014 | MYR | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | -0.014 (-4.31%) | 6,600 |
30 Dec 2014 | MYR | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.0 (0.0%) | 11,000 |
29 Dec 2014 | MYR | 0.3182 | 0.3182 | 0.3045 | 0.3182 | 0.3182 | +0.009 (+2.94%) | 24,750 |
26 Dec 2014 | MYR | 0.2909 | 0.3091 | 0.2909 | 0.3091 | 0.3091 | 0.0 (0.0%) | 7,700 |
24 Dec 2014 | MYR | 0.2818 | 0.3227 | 0.2818 | 0.3091 | 0.3091 | -0.009 (-2.86%) | 312,620 |
23 Dec 2014 | MYR | 0.3273 | 0.3273 | 0.3182 | 0.3182 | 0.3182 | +0.005 (+1.47%) | 22,000 |
22 Dec 2014 | MYR | 0.3182 | 0.3182 | 0.3091 | 0.3136 | 0.3136 | 0.0 (0.0%) | 178,750 |
19 Dec 2014 | MYR | 0.3136 | 0.3182 | 0.3136 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 99,550 |