Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | MYR | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,496,500 |
21 Jan 2015 | MYR | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,783,400 |
20 Jan 2015 | MYR | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 1,885,100 |
19 Jan 2015 | MYR | 1.34 | 1.4 | 1.34 | 1.38 | 1.38 | +0.05 (+3.76%) | 1,291,200 |
16 Jan 2015 | MYR | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,076,000 |
15 Jan 2015 | MYR | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,116,200 |
14 Jan 2015 | MYR | 1.25 | 1.34 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 3,771,300 |
13 Jan 2015 | MYR | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 4,847,700 |
12 Jan 2015 | MYR | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 989,300 |
9 Jan 2015 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 243,000 |
8 Jan 2015 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 298,100 |
7 Jan 2015 | MYR | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,241,300 |
6 Jan 2015 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 597,600 |
5 Jan 2015 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 105,600 |
2 Jan 2015 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 29,000 |
31 Dec 2014 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 211,200 |
30 Dec 2014 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 132,100 |
29 Dec 2014 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 117,000 |
26 Dec 2014 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,659,900 |
24 Dec 2014 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 934,300 |
23 Dec 2014 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 2,506,300 |
22 Dec 2014 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 174,300 |
19 Dec 2014 | MYR | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 274,600 |
18 Dec 2014 | MYR | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 263,000 |
17 Dec 2014 | MYR | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 528,500 |
16 Dec 2014 | MYR | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | +0.06 (+5.04%) | 896,400 |
15 Dec 2014 | MYR | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 1,161,700 |
12 Dec 2014 | MYR | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 974,300 |
11 Dec 2014 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 195,900 |
10 Dec 2014 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 266,300 |