Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | MYR | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,009,000 |
4 Feb 2015 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,509,100 |
30 Jan 2015 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 2,740,200 |
29 Jan 2015 | MYR | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 1,891,800 |
28 Jan 2015 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 981,100 |
27 Jan 2015 | MYR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,938,500 |
26 Jan 2015 | MYR | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,593,200 |
23 Jan 2015 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,435,900 |
22 Jan 2015 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,143,600 |
21 Jan 2015 | MYR | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 988,600 |
20 Jan 2015 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 702,400 |
19 Jan 2015 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 834,900 |
16 Jan 2015 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 2,686,600 |
15 Jan 2015 | MYR | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 866,500 |
14 Jan 2015 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 705,300 |
13 Jan 2015 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 755,100 |
12 Jan 2015 | MYR | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 580,800 |
9 Jan 2015 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 777,800 |
8 Jan 2015 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 654,600 |
7 Jan 2015 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 265,600 |
6 Jan 2015 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 66,700 |
5 Jan 2015 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 635,300 |
2 Jan 2015 | MYR | 1.3 | 1.31 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 629,300 |
31 Dec 2014 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 480,700 |
30 Dec 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,146,100 |
29 Dec 2014 | MYR | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,627,700 |
26 Dec 2014 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 514,400 |
24 Dec 2014 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 767,100 |
23 Dec 2014 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 3,191,400 |
22 Dec 2014 | MYR | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,618,100 |