Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2015 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 7,500 |
16 Mar 2015 | MYR | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 13,200 |
13 Mar 2015 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 46,700 |
12 Mar 2015 | MYR | 2.28 | 2.3 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 28,600 |
11 Mar 2015 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 8,000 |
10 Mar 2015 | MYR | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | -0.05 (-2.11%) | 39,700 |
9 Mar 2015 | MYR | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | -0.01 (-0.42%) | 7,000 |
6 Mar 2015 | MYR | 2.37 | 2.38 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 18,400 |
5 Mar 2015 | MYR | 2.4 | 2.4 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 21,600 |
4 Mar 2015 | MYR | 2.39 | 2.47 | 2.39 | 2.41 | 2.41 | +0.03 (+1.26%) | 208,300 |
3 Mar 2015 | MYR | 2.31 | 2.4 | 2.28 | 2.38 | 2.38 | +0.09 (+3.93%) | 252,300 |
2 Mar 2015 | MYR | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 53,100 |
27 Feb 2015 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 20,800 |
26 Feb 2015 | MYR | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 31,900 |
25 Feb 2015 | MYR | 2.31 | 2.34 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 28,800 |
24 Feb 2015 | MYR | 2.32 | 2.34 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 22,500 |
23 Feb 2015 | MYR | 2.3 | 2.35 | 2.29 | 2.35 | 2.35 | +0.03 (+1.29%) | 22,000 |
18 Feb 2015 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.03 (+1.31%) | 5,000 |
17 Feb 2015 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 50,500 |
16 Feb 2015 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 23,700 |
13 Feb 2015 | MYR | 2.38 | 2.38 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 13,500 |
12 Feb 2015 | MYR | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 96,700 |
11 Feb 2015 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 7,000 |
10 Feb 2015 | MYR | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | +0.05 (+2.19%) | 22,800 |
9 Feb 2015 | MYR | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 20,700 |
6 Feb 2015 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.05 (-2.15%) | 146,900 |
5 Feb 2015 | MYR | 2.28 | 2.34 | 2.28 | 2.33 | 2.33 | +0.03 (+1.30%) | 54,000 |
4 Feb 2015 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 63,000 |
30 Jan 2015 | MYR | 2.28 | 2.28 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 128,400 |
29 Jan 2015 | MYR | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 40,100 |