Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2015 | MYR | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 777,000 |
30 Jan 2015 | MYR | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 635,400 |
29 Jan 2015 | MYR | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 2,574,000 |
28 Jan 2015 | MYR | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,074,200 |
27 Jan 2015 | MYR | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 212,100 |
26 Jan 2015 | MYR | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 537,700 |
23 Jan 2015 | MYR | 1.2 | 1.21 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,766,000 |
22 Jan 2015 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 354,900 |
21 Jan 2015 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 60,600 |
20 Jan 2015 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 239,500 |
19 Jan 2015 | MYR | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 143,000 |
16 Jan 2015 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 98,200 |
15 Jan 2015 | MYR | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 499,900 |
14 Jan 2015 | MYR | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 375,100 |
13 Jan 2015 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 152,900 |
12 Jan 2015 | MYR | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | +0.05 (+4.27%) | 312,300 |
9 Jan 2015 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 493,100 |
8 Jan 2015 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 607,900 |
7 Jan 2015 | MYR | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 451,900 |
6 Jan 2015 | MYR | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 281,900 |
5 Jan 2015 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.05 (+4.55%) | 393,400 |
2 Jan 2015 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 7,000 |
31 Dec 2014 | MYR | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 428,500 |
30 Dec 2014 | MYR | 1.11 | 1.17 | 1.1 | 1.17 | 1.17 | +0.04 (+3.54%) | 378,500 |
29 Dec 2014 | MYR | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 107,400 |
26 Dec 2014 | MYR | 1.08 | 1.17 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 615,300 |
24 Dec 2014 | MYR | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 210,100 |
23 Dec 2014 | MYR | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 241,000 |
22 Dec 2014 | MYR | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 467,500 |
19 Dec 2014 | MYR | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 416,200 |