Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2015 | MYR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,388,300 |
10 Mar 2015 | MYR | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 873,800 |
9 Mar 2015 | MYR | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,135,600 |
6 Mar 2015 | MYR | 1.4 | 1.47 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 3,816,300 |
5 Mar 2015 | MYR | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,410,300 |
4 Mar 2015 | MYR | 1.34 | 1.45 | 1.33 | 1.44 | 1.44 | +0.09 (+6.67%) | 4,899,500 |
3 Mar 2015 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,782,700 |
2 Mar 2015 | MYR | 1.4 | 1.41 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,201,300 |
27 Feb 2015 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,148,800 |
26 Feb 2015 | MYR | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,589,200 |
25 Feb 2015 | MYR | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 992,700 |
24 Feb 2015 | MYR | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 577,000 |
23 Feb 2015 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,501,200 |
18 Feb 2015 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 165,600 |
17 Feb 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 812,600 |
16 Feb 2015 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,024,000 |
13 Feb 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,258,800 |
12 Feb 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,168,500 |
11 Feb 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 289,700 |
10 Feb 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 468,800 |
9 Feb 2015 | MYR | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,314,400 |
6 Feb 2015 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 782,500 |
5 Feb 2015 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 301,300 |
4 Feb 2015 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 599,300 |
30 Jan 2015 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 848,900 |
29 Jan 2015 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 982,400 |
28 Jan 2015 | MYR | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,654,500 |
27 Jan 2015 | MYR | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 2,963,900 |
26 Jan 2015 | MYR | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 448,900 |
23 Jan 2015 | MYR | 1.42 | 1.44 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,301,900 |