Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2015 | MYR | 1.38 | 1.4333 | 1.38 | 1.4 | 1.4 | +0.033 (+2.44%) | 6,562,350 |
24 Mar 2015 | MYR | 1.3867 | 1.3867 | 1.3667 | 1.3667 | 1.3667 | 0.0 (0.0%) | 1,263,300 |
23 Mar 2015 | MYR | 1.38 | 1.3933 | 1.3667 | 1.3667 | 1.3667 | -0.013 (-0.96%) | 783,000 |
20 Mar 2015 | MYR | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,522,200 |
19 Mar 2015 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.007 (-0.49%) | 1,148,850 |
18 Mar 2015 | MYR | 1.3933 | 1.3933 | 1.36 | 1.3667 | 1.3667 | -0.027 (-1.91%) | 1,089,300 |
17 Mar 2015 | MYR | 1.38 | 1.3933 | 1.3667 | 1.3933 | 1.3933 | +0.007 (+0.48%) | 906,300 |
16 Mar 2015 | MYR | 1.38 | 1.3933 | 1.38 | 1.3867 | 1.3867 | 0.0 (0.0%) | 585,300 |
13 Mar 2015 | MYR | 1.3867 | 1.4067 | 1.3867 | 1.3867 | 1.3867 | 0.0 (0.0%) | 277,500 |
12 Mar 2015 | MYR | 1.3733 | 1.3867 | 1.3667 | 1.3867 | 1.3867 | +0.013 (+0.98%) | 465,450 |
11 Mar 2015 | MYR | 1.3933 | 1.3933 | 1.3733 | 1.3733 | 1.3733 | -0.02 (-1.44%) | 598,050 |
10 Mar 2015 | MYR | 1.4 | 1.4133 | 1.3933 | 1.3933 | 1.3933 | -0.013 (-0.95%) | 668,700 |
9 Mar 2015 | MYR | 1.4067 | 1.4133 | 1.3933 | 1.4067 | 1.4067 | 0.0 (0.0%) | 992,400 |
6 Mar 2015 | MYR | 1.3933 | 1.4067 | 1.3933 | 1.4067 | 1.4067 | +0.013 (+0.96%) | 593,700 |
5 Mar 2015 | MYR | 1.4 | 1.4067 | 1.3867 | 1.3933 | 1.3933 | -0.007 (-0.48%) | 245,550 |
4 Mar 2015 | MYR | 1.4 | 1.4067 | 1.3867 | 1.4 | 1.4 | +0.007 (+0.48%) | 617,400 |
3 Mar 2015 | MYR | 1.4067 | 1.4133 | 1.3933 | 1.3933 | 1.3933 | -0.013 (-0.95%) | 1,610,700 |
2 Mar 2015 | MYR | 1.46 | 1.46 | 1.4067 | 1.4067 | 1.4067 | -0.047 (-3.21%) | 838,950 |
27 Feb 2015 | MYR | 1.3867 | 1.4533 | 1.3867 | 1.4533 | 1.4533 | +0.067 (+4.80%) | 1,831,050 |
26 Feb 2015 | MYR | 1.4 | 1.4133 | 1.38 | 1.3867 | 1.3867 | -0.007 (-0.47%) | 1,257,000 |
25 Feb 2015 | MYR | 1.4133 | 1.42 | 1.3933 | 1.3933 | 1.3933 | -0.02 (-1.42%) | 1,330,950 |
24 Feb 2015 | MYR | 1.4467 | 1.4467 | 1.4133 | 1.4133 | 1.4133 | -0.047 (-3.20%) | 962,250 |
23 Feb 2015 | MYR | 1.4267 | 1.46 | 1.4267 | 1.46 | 1.46 | +0.02 (+1.39%) | 847,350 |
18 Feb 2015 | MYR | 1.4067 | 1.44 | 1.4067 | 1.44 | 1.44 | +0.04 (+2.86%) | 216,600 |
17 Feb 2015 | MYR | 1.44 | 1.44 | 1.3933 | 1.4 | 1.4 | -0.047 (-3.23%) | 1,204,650 |
16 Feb 2015 | MYR | 1.4067 | 1.46 | 1.4067 | 1.4467 | 1.4467 | +0.033 (+2.36%) | 4,066,950 |
13 Feb 2015 | MYR | 1.4 | 1.4133 | 1.4 | 1.4133 | 1.4133 | +0.007 (+0.47%) | 628,500 |
12 Feb 2015 | MYR | 1.42 | 1.42 | 1.4 | 1.4067 | 1.4067 | -0.013 (-0.94%) | 1,295,700 |
11 Feb 2015 | MYR | 1.4333 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 970,200 |
10 Feb 2015 | MYR | 1.3867 | 1.4533 | 1.3867 | 1.42 | 1.42 | +0.033 (+2.40%) | 3,535,500 |