Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | MYR | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | +0.12 (+10.81%) | 2,592,600 |
9 Feb 2015 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 39,800 |
6 Feb 2015 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 166,700 |
5 Feb 2015 | MYR | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 288,800 |
4 Feb 2015 | MYR | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 300,800 |
30 Jan 2015 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 420,900 |
29 Jan 2015 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 188,000 |
28 Jan 2015 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 328,000 |
27 Jan 2015 | MYR | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 677,100 |
26 Jan 2015 | MYR | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 110,400 |
23 Jan 2015 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 146,000 |
22 Jan 2015 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 48,300 |
21 Jan 2015 | MYR | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 205,600 |
20 Jan 2015 | MYR | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 46,500 |
19 Jan 2015 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 39,800 |
16 Jan 2015 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 137,900 |
15 Jan 2015 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 31,000 |
14 Jan 2015 | MYR | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 442,400 |
13 Jan 2015 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 224,700 |
12 Jan 2015 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 174,700 |
9 Jan 2015 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 74,900 |
8 Jan 2015 | MYR | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | +0.06 (+5.71%) | 333,700 |
7 Jan 2015 | MYR | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 201,000 |
6 Jan 2015 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 92,000 |
5 Jan 2015 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 219,400 |
2 Jan 2015 | MYR | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 61,000 |
31 Dec 2014 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 51,500 |
30 Dec 2014 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 28,300 |
29 Dec 2014 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 107,900 |
26 Dec 2014 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 123,100 |