Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 6,369,200 |
4 Feb 2015 | MYR | 0.385 | 0.395 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 8,278,400 |
30 Jan 2015 | MYR | 0.385 | 0.4 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 19,188,700 |
29 Jan 2015 | MYR | 0.345 | 0.385 | 0.345 | 0.38 | 0.38 | +0.035 (+10.14%) | 28,996,700 |
28 Jan 2015 | MYR | 0.335 | 0.355 | 0.325 | 0.345 | 0.345 | +0.005 (+1.47%) | 9,121,200 |
27 Jan 2015 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 3,943,700 |
26 Jan 2015 | MYR | 0.35 | 0.35 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 3,301,500 |
23 Jan 2015 | MYR | 0.345 | 0.36 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 5,261,000 |
22 Jan 2015 | MYR | 0.345 | 0.36 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 6,983,800 |
21 Jan 2015 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 3,392,500 |
20 Jan 2015 | MYR | 0.335 | 0.35 | 0.315 | 0.34 | 0.34 | +0.005 (+1.49%) | 9,511,600 |
19 Jan 2015 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,732,000 |
16 Jan 2015 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 3,267,700 |
15 Jan 2015 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 4,595,600 |
14 Jan 2015 | MYR | 0.345 | 0.365 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 11,236,200 |
13 Jan 2015 | MYR | 0.335 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 7,280,000 |
12 Jan 2015 | MYR | 0.33 | 0.345 | 0.32 | 0.34 | 0.34 | +0.005 (+1.49%) | 3,777,300 |
9 Jan 2015 | MYR | 0.365 | 0.37 | 0.335 | 0.335 | 0.335 | -0.03 (-8.22%) | 9,267,500 |
8 Jan 2015 | MYR | 0.34 | 0.37 | 0.33 | 0.365 | 0.365 | +0.03 (+8.96%) | 18,117,500 |
7 Jan 2015 | MYR | 0.325 | 0.35 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,091,900 |
6 Jan 2015 | MYR | 0.335 | 0.345 | 0.315 | 0.34 | 0.34 | -0.005 (-1.45%) | 9,623,400 |
5 Jan 2015 | MYR | 0.345 | 0.365 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 16,803,600 |
2 Jan 2015 | MYR | 0.28 | 0.36 | 0.27 | 0.35 | 0.35 | +0.065 (+22.81%) | 23,324,100 |
31 Dec 2014 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,083,100 |
30 Dec 2014 | MYR | 0.26 | 0.305 | 0.26 | 0.29 | 0.29 | +0.035 (+13.73%) | 5,745,400 |
29 Dec 2014 | MYR | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,303,000 |
26 Dec 2014 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,413,300 |
24 Dec 2014 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 825,500 |
23 Dec 2014 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,102,800 |
22 Dec 2014 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,534,800 |