Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | MYR | 6.6 | 6.6 | 6.45 | 6.6 | 6.6 | +0.1 (+1.54%) | 67,100 |
21 Jan 2015 | MYR | 6.25 | 6.5 | 6.25 | 6.5 | 6.5 | +0.39 (+6.38%) | 112,800 |
20 Jan 2015 | MYR | 5.9 | 6.13 | 5.85 | 6.11 | 6.11 | +0.33 (+5.71%) | 69,200 |
19 Jan 2015 | MYR | 5.5 | 5.78 | 5.5 | 5.78 | 5.78 | +0.29 (+5.28%) | 160,300 |
16 Jan 2015 | MYR | 5.47 | 5.49 | 5.35 | 5.49 | 5.49 | +0.04 (+0.73%) | 125,800 |
15 Jan 2015 | MYR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.05 (+0.93%) | 1,000 |
14 Jan 2015 | MYR | 5.6 | 5.6 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,100 |
13 Jan 2015 | MYR | 5.45 | 5.5 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 183,100 |
12 Jan 2015 | MYR | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,800 |
9 Jan 2015 | MYR | 5.5 | 5.5 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 6,000 |
8 Jan 2015 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 11,300 |
7 Jan 2015 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 5,300 |
6 Jan 2015 | MYR | 5.4 | 5.7 | 5.28 | 5.7 | 5.7 | +0.3 (+5.56%) | 49,700 |
5 Jan 2015 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
2 Jan 2015 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.02 (+0.37%) | 1,500 |
31 Dec 2014 | MYR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.35 (-6.11%) | 100 |
30 Dec 2014 | MYR | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
29 Dec 2014 | MYR | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
26 Dec 2014 | MYR | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | +0.01 (+0.17%) | 5,000 |
24 Dec 2014 | MYR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
23 Dec 2014 | MYR | 5.72 | 5.72 | 5.68 | 5.72 | 5.72 | -0.03 (-0.52%) | 16,000 |
22 Dec 2014 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 1,100 |
19 Dec 2014 | MYR | 5.26 | 5.75 | 5.26 | 5.75 | 5.75 | +0.5 (+9.52%) | 9,000 |
18 Dec 2014 | MYR | 5.1 | 5.27 | 5.1 | 5.25 | 5.25 | +0.03 (+0.57%) | 38,300 |
17 Dec 2014 | MYR | 5.22 | 5.23 | 5.16 | 5.22 | 5.22 | 0.0 (0.0%) | 6,300 |
16 Dec 2014 | MYR | 5.37 | 5.37 | 5.22 | 5.22 | 5.22 | -0.36 (-6.45%) | 7,100 |
15 Dec 2014 | MYR | 5.77 | 5.77 | 5.58 | 5.58 | 5.58 | -0.32 (-5.42%) | 14,700 |
12 Dec 2014 | MYR | 5.98 | 5.98 | 5.9 | 5.9 | 5.9 | -0.08 (-1.34%) | 55,400 |
11 Dec 2014 | MYR | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | -0.01 (-0.17%) | 40,500 |
10 Dec 2014 | MYR | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 0.0 (0.0%) | 282,700 |