Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2015 | MYR | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 42,000 |
5 Feb 2015 | MYR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 11,000 |
4 Feb 2015 | MYR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,000 |
30 Jan 2015 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.04 (-1.54%) | 6,000 |
29 Jan 2015 | MYR | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | +0.02 (+0.78%) | 5,500 |
28 Jan 2015 | MYR | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 47,800 |
27 Jan 2015 | MYR | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 107,500 |
26 Jan 2015 | MYR | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 132,500 |
23 Jan 2015 | MYR | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 76,100 |
22 Jan 2015 | MYR | 2.57 | 2.57 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 360,800 |
21 Jan 2015 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 11,800 |
20 Jan 2015 | MYR | 2.55 | 2.59 | 2.55 | 2.55 | 2.55 | +0.01 (+0.39%) | 25,000 |
19 Jan 2015 | MYR | 2.5 | 2.54 | 2.49 | 2.54 | 2.54 | +0.05 (+2.01%) | 443,000 |
16 Jan 2015 | MYR | 2.5 | 2.5 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 59,400 |
15 Jan 2015 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 34,000 |
14 Jan 2015 | MYR | 2.49 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 22,000 |
13 Jan 2015 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 109,900 |
12 Jan 2015 | MYR | 2.48 | 2.5 | 2.48 | 2.49 | 2.49 | +0.02 (+0.81%) | 75,700 |
9 Jan 2015 | MYR | 2.47 | 2.48 | 2.47 | 2.47 | 2.47 | +0.01 (+0.41%) | 27,000 |
8 Jan 2015 | MYR | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.02 (+0.82%) | 72,400 |
7 Jan 2015 | MYR | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.05 (-2.01%) | 602,900 |
6 Jan 2015 | MYR | 2.46 | 2.5 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 33,000 |
5 Jan 2015 | MYR | 2.51 | 2.51 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 120,000 |
2 Jan 2015 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
31 Dec 2014 | MYR | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 44,200 |
30 Dec 2014 | MYR | 2.53 | 2.55 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 67,100 |
29 Dec 2014 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 10,000 |
26 Dec 2014 | MYR | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 4,700 |
24 Dec 2014 | MYR | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 20,000 |
23 Dec 2014 | MYR | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 23,800 |