Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | MYR | 5.33 | 5.6 | 5.31 | 5.39 | 5.39 | +0.06 (+1.13%) | 74,600 |
9 Feb 2015 | MYR | 5.38 | 5.4 | 5.32 | 5.33 | 5.33 | -0.07 (-1.30%) | 32,000 |
6 Feb 2015 | MYR | 5.4 | 5.45 | 5.39 | 5.4 | 5.4 | -0.02 (-0.37%) | 43,400 |
5 Feb 2015 | MYR | 5.65 | 5.65 | 5.4 | 5.42 | 5.42 | -0.08 (-1.45%) | 54,000 |
4 Feb 2015 | MYR | 5.48 | 5.69 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 105,800 |
30 Jan 2015 | MYR | 5.07 | 5.5 | 5.07 | 5.5 | 5.5 | +0.41 (+8.06%) | 124,100 |
29 Jan 2015 | MYR | 5.18 | 5.18 | 5.06 | 5.09 | 5.09 | -0.1 (-1.93%) | 16,000 |
28 Jan 2015 | MYR | 5.2 | 5.2 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 10,400 |
27 Jan 2015 | MYR | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 5,000 |
26 Jan 2015 | MYR | 5.16 | 5.25 | 5.15 | 5.18 | 5.18 | +0.03 (+0.58%) | 36,800 |
23 Jan 2015 | MYR | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 5,000 |
22 Jan 2015 | MYR | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 11,400 |
21 Jan 2015 | MYR | 5.2 | 5.2 | 5.12 | 5.17 | 5.17 | -0.03 (-0.58%) | 13,100 |
20 Jan 2015 | MYR | 5.2 | 5.2 | 5.11 | 5.2 | 5.2 | 0.0 (0.0%) | 15,800 |
19 Jan 2015 | MYR | 5.2 | 5.21 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 52,800 |
16 Jan 2015 | MYR | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 60,500 |
15 Jan 2015 | MYR | 5.27 | 5.27 | 5.2 | 5.25 | 5.25 | +0.22 (+4.37%) | 35,000 |
14 Jan 2015 | MYR | 5.28 | 5.3 | 5.03 | 5.03 | 5.03 | -0.25 (-4.73%) | 20,500 |
13 Jan 2015 | MYR | 5 | 5.32 | 5 | 5.28 | 5.28 | +0.28 (+5.60%) | 73,500 |
12 Jan 2015 | MYR | 5 | 5 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 63,600 |
9 Jan 2015 | MYR | 4.83 | 5 | 4.83 | 4.98 | 4.98 | +0.15 (+3.11%) | 137,800 |
8 Jan 2015 | MYR | 4.87 | 5 | 4.83 | 4.83 | 4.83 | -0.06 (-1.23%) | 60,400 |
7 Jan 2015 | MYR | 4.9 | 4.9 | 4.72 | 4.89 | 4.89 | +0.12 (+2.52%) | 24,300 |
6 Jan 2015 | MYR | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.03 (-0.63%) | 9,600 |
5 Jan 2015 | MYR | 4.8 | 4.85 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 12,900 |
2 Jan 2015 | MYR | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | +0.06 (+1.28%) | 30,700 |
31 Dec 2014 | MYR | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | +0.08 (+1.74%) | 2,500 |
30 Dec 2014 | MYR | 4.65 | 4.65 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 60,600 |
29 Dec 2014 | MYR | 4.73 | 4.73 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 40,500 |
26 Dec 2014 | MYR | 4.76 | 4.85 | 4.73 | 4.73 | 4.73 | +0.03 (+0.64%) | 19,700 |