Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2015 | MYR | 5.32 | 5.33 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 2,541,100 |
5 Feb 2015 | MYR | 5.3 | 5.35 | 5.21 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,197,300 |
4 Feb 2015 | MYR | 5.29 | 5.41 | 5.28 | 5.3 | 5.3 | +0.2 (+3.92%) | 5,765,500 |
30 Jan 2015 | MYR | 5.2 | 5.26 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 2,472,700 |
29 Jan 2015 | MYR | 5.36 | 5.39 | 5.12 | 5.13 | 5.13 | -0.19 (-3.57%) | 3,009,500 |
28 Jan 2015 | MYR | 5.37 | 5.46 | 5.32 | 5.32 | 5.32 | -0.23 (-4.14%) | 3,573,600 |
27 Jan 2015 | MYR | 5.28 | 5.6 | 5.26 | 5.55 | 5.55 | +0.2 (+3.74%) | 2,089,600 |
26 Jan 2015 | MYR | 5.49 | 5.49 | 5.25 | 5.35 | 5.35 | -0.16 (-2.90%) | 979,700 |
23 Jan 2015 | MYR | 5.32 | 5.51 | 5.32 | 5.51 | 5.51 | +0.22 (+4.16%) | 3,197,900 |
22 Jan 2015 | MYR | 5.06 | 5.34 | 5.06 | 5.29 | 5.29 | +0.18 (+3.52%) | 3,003,200 |
21 Jan 2015 | MYR | 4.98 | 5.11 | 4.98 | 5.11 | 5.11 | +0.17 (+3.44%) | 2,854,400 |
20 Jan 2015 | MYR | 5 | 5.04 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 4,936,000 |
19 Jan 2015 | MYR | 5.06 | 5.09 | 5 | 5 | 5 | -0.05 (-0.99%) | 3,831,000 |
16 Jan 2015 | MYR | 5.12 | 5.12 | 5.02 | 5.05 | 5.05 | -0.07 (-1.37%) | 2,601,400 |
15 Jan 2015 | MYR | 5.11 | 5.14 | 5.02 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,337,100 |
14 Jan 2015 | MYR | 5.07 | 5.13 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 1,779,500 |
13 Jan 2015 | MYR | 5.14 | 5.14 | 5.04 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,880,800 |
12 Jan 2015 | MYR | 5 | 5.18 | 4.97 | 5.18 | 5.18 | +0.12 (+2.37%) | 923,400 |
9 Jan 2015 | MYR | 4.93 | 5.06 | 4.93 | 5.06 | 5.06 | +0.16 (+3.27%) | 1,598,700 |
8 Jan 2015 | MYR | 4.98 | 5.04 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 2,197,800 |
7 Jan 2015 | MYR | 4.99 | 5.05 | 4.92 | 4.92 | 4.92 | -0.09 (-1.80%) | 6,004,300 |
6 Jan 2015 | MYR | 5.13 | 5.13 | 4.99 | 5.01 | 5.01 | -0.18 (-3.47%) | 5,264,500 |
5 Jan 2015 | MYR | 5.33 | 5.39 | 5.16 | 5.19 | 5.19 | -0.19 (-3.53%) | 1,589,800 |
2 Jan 2015 | MYR | 5.43 | 5.44 | 5.28 | 5.38 | 5.38 | -0.07 (-1.28%) | 781,500 |
31 Dec 2014 | MYR | 5.42 | 5.46 | 5.41 | 5.45 | 5.45 | 0.0 (0.0%) | 3,024,100 |
30 Dec 2014 | MYR | 5.45 | 5.47 | 5.4 | 5.45 | 5.45 | -0.02 (-0.37%) | 5,489,500 |
29 Dec 2014 | MYR | 5.45 | 5.5 | 5.41 | 5.47 | 5.47 | +0.06 (+1.11%) | 1,453,800 |
26 Dec 2014 | MYR | 5.38 | 5.44 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 189,200 |
24 Dec 2014 | MYR | 5.35 | 5.44 | 5.35 | 5.44 | 5.44 | +0.09 (+1.68%) | 950,700 |
23 Dec 2014 | MYR | 5.41 | 5.42 | 5.33 | 5.35 | 5.35 | -0.08 (-1.47%) | 5,290,400 |