Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | MYR | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 140,400 |
9 Feb 2015 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 27,000 |
6 Feb 2015 | MYR | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 179,900 |
5 Feb 2015 | MYR | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 70,800 |
4 Feb 2015 | MYR | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 54,200 |
30 Jan 2015 | MYR | 2.1 | 2.14 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 331,200 |
29 Jan 2015 | MYR | 2.11 | 2.11 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 324,400 |
28 Jan 2015 | MYR | 2.11 | 2.12 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 144,500 |
27 Jan 2015 | MYR | 2.08 | 2.12 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 270,900 |
26 Jan 2015 | MYR | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -0.07 (-3.26%) | 329,600 |
23 Jan 2015 | MYR | 2.13 | 2.18 | 2.1 | 2.15 | 2.15 | +0.02 (+0.94%) | 542,300 |
22 Jan 2015 | MYR | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 164,000 |
21 Jan 2015 | MYR | 2.14 | 2.15 | 2.07 | 2.15 | 2.15 | +0.05 (+2.38%) | 366,900 |
20 Jan 2015 | MYR | 2.12 | 2.12 | 2.05 | 2.1 | 2.1 | -0.03 (-1.41%) | 220,800 |
19 Jan 2015 | MYR | 2.14 | 2.17 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 623,400 |
16 Jan 2015 | MYR | 2.02 | 2.1 | 2.02 | 2.1 | 2.1 | +0.08 (+3.96%) | 1,255,500 |
15 Jan 2015 | MYR | 2 | 2.02 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 3,406,000 |
14 Jan 2015 | MYR | 1.99 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 301,700 |
13 Jan 2015 | MYR | 2 | 2.02 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,136,600 |
12 Jan 2015 | MYR | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 96,500 |
9 Jan 2015 | MYR | 2.04 | 2.04 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 540,000 |
8 Jan 2015 | MYR | 2.02 | 2.04 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 196,300 |
7 Jan 2015 | MYR | 2 | 2.01 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 309,800 |
6 Jan 2015 | MYR | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 177,900 |
5 Jan 2015 | MYR | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | -0.06 (-2.87%) | 187,500 |
2 Jan 2015 | MYR | 2.09 | 2.09 | 2.03 | 2.09 | 2.09 | +0.05 (+2.45%) | 242,900 |
31 Dec 2014 | MYR | 2.04 | 2.1 | 2.04 | 2.04 | 2.04 | +0.03 (+1.49%) | 326,400 |
30 Dec 2014 | MYR | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 124,400 |
29 Dec 2014 | MYR | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 138,000 |
26 Dec 2014 | MYR | 2.03 | 2.04 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 614,900 |