Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2015 | MYR | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 97,600 |
23 Mar 2015 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 22,000 |
20 Mar 2015 | MYR | 2.23 | 2.32 | 2.16 | 2.26 | 2.26 | +0.02 (+0.89%) | 3,100,300 |
19 Mar 2015 | MYR | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 68,500 |
18 Mar 2015 | MYR | 2.24 | 2.25 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 611,700 |
17 Mar 2015 | MYR | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 325,800 |
16 Mar 2015 | MYR | 2.23 | 2.23 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 131,800 |
13 Mar 2015 | MYR | 2.24 | 2.24 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 127,800 |
12 Mar 2015 | MYR | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 217,100 |
11 Mar 2015 | MYR | 2.21 | 2.24 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 2,740,400 |
10 Mar 2015 | MYR | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | +0.06 (+2.79%) | 1,276,300 |
9 Mar 2015 | MYR | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 155,500 |
6 Mar 2015 | MYR | 2.16 | 2.19 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 150,200 |
5 Mar 2015 | MYR | 2.17 | 2.2 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 497,300 |
4 Mar 2015 | MYR | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 62,500 |
3 Mar 2015 | MYR | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 47,300 |
2 Mar 2015 | MYR | 2.16 | 2.2 | 2.14 | 2.2 | 2.2 | +0.03 (+1.38%) | 263,400 |
27 Feb 2015 | MYR | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 469,200 |
26 Feb 2015 | MYR | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 454,200 |
25 Feb 2015 | MYR | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 549,000 |
24 Feb 2015 | MYR | 2.1 | 2.13 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,114,500 |
23 Feb 2015 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 18,000 |
18 Feb 2015 | MYR | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 151,000 |
17 Feb 2015 | MYR | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 147,900 |
16 Feb 2015 | MYR | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 230,600 |
13 Feb 2015 | MYR | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 154,000 |
12 Feb 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 140,500 |
11 Feb 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 981,100 |
10 Feb 2015 | MYR | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 354,100 |
9 Feb 2015 | MYR | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 226,600 |