Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 110,000 |
4 Feb 2015 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 173,800 |
30 Jan 2015 | MYR | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 173,300 |
29 Jan 2015 | MYR | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 270,800 |
28 Jan 2015 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 136,500 |
27 Jan 2015 | MYR | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 58,800 |
26 Jan 2015 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 42,500 |
23 Jan 2015 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 365,400 |
22 Jan 2015 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 254,400 |
21 Jan 2015 | MYR | 1 | 1.06 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 367,700 |
20 Jan 2015 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 93,600 |
19 Jan 2015 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.03 (+3%) | 121,100 |
16 Jan 2015 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 60,000 |
15 Jan 2015 | MYR | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 253,400 |
14 Jan 2015 | MYR | 1 | 1.07 | 0.975 | 1 | 1 | +0.04 (+4.17%) | 793,300 |
13 Jan 2015 | MYR | 0.91 | 0.975 | 0.91 | 0.96 | 0.96 | +0.03 (+3.23%) | 388,100 |
12 Jan 2015 | MYR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 204,100 |
9 Jan 2015 | MYR | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 217,200 |
8 Jan 2015 | MYR | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 40,000 |
7 Jan 2015 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 50,600 |
6 Jan 2015 | MYR | 0.88 | 0.885 | 0.86 | 0.88 | 0.88 | -0.015 (-1.68%) | 112,000 |
5 Jan 2015 | MYR | 0.91 | 0.91 | 0.895 | 0.895 | 0.895 | -0.015 (-1.65%) | 54,700 |
2 Jan 2015 | MYR | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 8,800 |
31 Dec 2014 | MYR | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 84,900 |
30 Dec 2014 | MYR | 0.905 | 0.905 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 309,700 |
29 Dec 2014 | MYR | 0.9 | 0.915 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 187,800 |
26 Dec 2014 | MYR | 0.91 | 0.92 | 0.905 | 0.92 | 0.92 | +0.02 (+2.22%) | 56,500 |
24 Dec 2014 | MYR | 0.92 | 0.92 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 243,200 |
23 Dec 2014 | MYR | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 593,200 |
22 Dec 2014 | MYR | 0.9 | 0.94 | 0.895 | 0.94 | 0.94 | +0.05 (+5.62%) | 248,800 |