Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2015 | MYR | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 10,400 |
2 Mar 2015 | MYR | 2.61 | 2.65 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 19,000 |
27 Feb 2015 | MYR | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 11,200 |
26 Feb 2015 | MYR | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | +0.01 (+0.38%) | 6,900 |
25 Feb 2015 | MYR | 2.65 | 2.67 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 27,800 |
24 Feb 2015 | MYR | 2.63 | 2.65 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 21,700 |
23 Feb 2015 | MYR | 2.65 | 2.65 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 17,000 |
18 Feb 2015 | MYR | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | +0.04 (+1.52%) | 5,500 |
17 Feb 2015 | MYR | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 13,000 |
16 Feb 2015 | MYR | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 11,000 |
13 Feb 2015 | MYR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +0.04 (+1.53%) | 5,000 |
12 Feb 2015 | MYR | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 11,000 |
11 Feb 2015 | MYR | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 14,200 |
10 Feb 2015 | MYR | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | +0.02 (+0.75%) | 15,400 |
9 Feb 2015 | MYR | 2.69 | 2.7 | 2.68 | 2.68 | 2.68 | +0.02 (+0.75%) | 34,300 |
6 Feb 2015 | MYR | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 14,900 |
5 Feb 2015 | MYR | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 27,800 |
4 Feb 2015 | MYR | 2.58 | 2.65 | 2.58 | 2.64 | 2.64 | +0.07 (+2.72%) | 43,900 |
30 Jan 2015 | MYR | 2.62 | 2.63 | 2.57 | 2.57 | 2.57 | +0.02 (+0.78%) | 112,500 |
29 Jan 2015 | MYR | 2.75 | 2.75 | 2.55 | 2.55 | 2.55 | -0.24 (-8.60%) | 141,200 |
28 Jan 2015 | MYR | 2.8 | 2.83 | 2.7 | 2.79 | 2.79 | -0.06 (-2.11%) | 76,600 |
27 Jan 2015 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 8,000 |
26 Jan 2015 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 2,000 |
23 Jan 2015 | MYR | 2.88 | 2.88 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 21,500 |
22 Jan 2015 | MYR | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
21 Jan 2015 | MYR | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | +0.01 (+0.36%) | 4,000 |
20 Jan 2015 | MYR | 2.82 | 2.82 | 2.78 | 2.8 | 2.8 | -0.12 (-4.11%) | 13,600 |
19 Jan 2015 | MYR | 2.71 | 2.92 | 2.7 | 2.92 | 2.92 | +0.16 (+5.80%) | 13,100 |
16 Jan 2015 | MYR | 2.7 | 2.78 | 2.7 | 2.76 | 2.76 | 0.0 (0.0%) | 3,900 |
15 Jan 2015 | MYR | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,000 |