Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2015 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 9,835,700 |
27 Mar 2015 | MYR | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 20,454,600 |
26 Mar 2015 | MYR | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 21,999,300 |
25 Mar 2015 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 5,467,000 |
24 Mar 2015 | MYR | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 4,276,100 |
23 Mar 2015 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 4,758,800 |
20 Mar 2015 | MYR | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 10,032,200 |
19 Mar 2015 | MYR | 1.03 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 10,095,900 |
18 Mar 2015 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 9,300,700 |
17 Mar 2015 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 5,216,400 |
16 Mar 2015 | MYR | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 22,093,800 |
13 Mar 2015 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 5,658,600 |
12 Mar 2015 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 4,409,000 |
11 Mar 2015 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 7,069,600 |
10 Mar 2015 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 6,236,800 |
9 Mar 2015 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,924,600 |
6 Mar 2015 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 4,124,100 |
5 Mar 2015 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 15,587,300 |
4 Mar 2015 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 4,902,500 |
3 Mar 2015 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 11,375,600 |
2 Mar 2015 | MYR | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 11,830,400 |
27 Feb 2015 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 15,627,400 |
26 Feb 2015 | MYR | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 12,530,000 |
25 Feb 2015 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 12,983,800 |
24 Feb 2015 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 12,198,500 |
23 Feb 2015 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 11,148,400 |
18 Feb 2015 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 8,376,200 |
17 Feb 2015 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 8,382,900 |
16 Feb 2015 | MYR | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 12,132,500 |
13 Feb 2015 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 14,545,900 |