Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | MYR | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 117,800 |
10 Feb 2015 | MYR | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 372,500 |
9 Feb 2015 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 128,500 |
6 Feb 2015 | MYR | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 439,100 |
5 Feb 2015 | MYR | 1.66 | 1.76 | 1.65 | 1.74 | 1.74 | +0.07 (+4.19%) | 834,100 |
4 Feb 2015 | MYR | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 353,900 |
30 Jan 2015 | MYR | 1.6 | 1.64 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 245,900 |
29 Jan 2015 | MYR | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 203,000 |
28 Jan 2015 | MYR | 1.6 | 1.69 | 1.59 | 1.67 | 1.67 | +0.07 (+4.38%) | 999,000 |
27 Jan 2015 | MYR | 1.54 | 1.62 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 809,000 |
26 Jan 2015 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 258,600 |
23 Jan 2015 | MYR | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 871,300 |
22 Jan 2015 | MYR | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 312,000 |
21 Jan 2015 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 243,800 |
20 Jan 2015 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 126,300 |
19 Jan 2015 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 97,500 |
16 Jan 2015 | MYR | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 51,700 |
15 Jan 2015 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 44,200 |
14 Jan 2015 | MYR | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 392,400 |
13 Jan 2015 | MYR | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 127,500 |
12 Jan 2015 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 66,400 |
9 Jan 2015 | MYR | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 564,100 |
8 Jan 2015 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 142,800 |
7 Jan 2015 | MYR | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 80,000 |
6 Jan 2015 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 257,800 |
5 Jan 2015 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 108,200 |
2 Jan 2015 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 97,800 |
31 Dec 2014 | MYR | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 91,200 |
30 Dec 2014 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 229,300 |
29 Dec 2014 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 141,200 |