Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | MYR | 1.88 | 1.93 | 1.88 | 1.9 | 1.9 | +0.04 (+2.15%) | 54,200 |
9 Feb 2015 | MYR | 1.9 | 2 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 201,000 |
6 Feb 2015 | MYR | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 82,100 |
5 Feb 2015 | MYR | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 107,300 |
4 Feb 2015 | MYR | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 190,300 |
30 Jan 2015 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 76,400 |
29 Jan 2015 | MYR | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 89,900 |
28 Jan 2015 | MYR | 1.92 | 2 | 1.92 | 1.99 | 1.99 | +0.07 (+3.65%) | 374,700 |
27 Jan 2015 | MYR | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 94,100 |
26 Jan 2015 | MYR | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 215,700 |
23 Jan 2015 | MYR | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 317,000 |
22 Jan 2015 | MYR | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 163,700 |
21 Jan 2015 | MYR | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 58,200 |
20 Jan 2015 | MYR | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -0.02 (-1.03%) | 66,700 |
19 Jan 2015 | MYR | 1.87 | 2 | 1.87 | 1.95 | 1.95 | +0.12 (+6.56%) | 659,400 |
16 Jan 2015 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 25,000 |
15 Jan 2015 | MYR | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 90,000 |
14 Jan 2015 | MYR | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | +0.04 (+2.20%) | 192,100 |
13 Jan 2015 | MYR | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 79,500 |
12 Jan 2015 | MYR | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | +0.07 (+3.89%) | 333,400 |
9 Jan 2015 | MYR | 1.72 | 1.8 | 1.69 | 1.8 | 1.8 | +0.11 (+6.51%) | 340,700 |
8 Jan 2015 | MYR | 1.61 | 1.71 | 1.61 | 1.69 | 1.69 | +0.08 (+4.97%) | 394,200 |
7 Jan 2015 | MYR | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 89,300 |
6 Jan 2015 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 115,000 |
5 Jan 2015 | MYR | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 157,400 |
2 Jan 2015 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 53,200 |
31 Dec 2014 | MYR | 1.6 | 1.63 | 1.53 | 1.59 | 1.59 | -0.05 (-3.05%) | 141,900 |
30 Dec 2014 | MYR | 1.46 | 1.64 | 1.46 | 1.64 | 1.64 | +0.19 (+13.10%) | 520,600 |
29 Dec 2014 | MYR | 1.44 | 1.46 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 245,700 |
26 Dec 2014 | MYR | 1.43 | 1.5 | 1.41 | 1.5 | 1.5 | +0.03 (+2.04%) | 77,200 |