Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2015 | MYR | 2.57 | 2.6 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 1,186,100 |
17 Mar 2015 | MYR | 2.63 | 2.63 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 1,039,000 |
16 Mar 2015 | MYR | 2.61 | 2.61 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,090,800 |
13 Mar 2015 | MYR | 2.58 | 2.63 | 2.57 | 2.58 | 2.58 | +0.02 (+0.78%) | 887,300 |
12 Mar 2015 | MYR | 2.54 | 2.57 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 448,100 |
11 Mar 2015 | MYR | 2.52 | 2.56 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 883,300 |
10 Mar 2015 | MYR | 2.64 | 2.64 | 2.53 | 2.53 | 2.53 | -0.17 (-6.30%) | 3,771,800 |
9 Mar 2015 | MYR | 2.76 | 2.76 | 2.67 | 2.7 | 2.7 | -0.1 (-3.57%) | 1,641,100 |
6 Mar 2015 | MYR | 2.78 | 2.81 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 557,100 |
5 Mar 2015 | MYR | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 359,400 |
4 Mar 2015 | MYR | 2.73 | 2.8 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 1,414,000 |
3 Mar 2015 | MYR | 2.78 | 2.78 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 959,800 |
2 Mar 2015 | MYR | 2.82 | 2.86 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,616,700 |
27 Feb 2015 | MYR | 2.78 | 2.83 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,492,400 |
26 Feb 2015 | MYR | 2.75 | 2.75 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 878,700 |
25 Feb 2015 | MYR | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | -0.02 (-0.72%) | 814,800 |
24 Feb 2015 | MYR | 2.69 | 2.78 | 2.69 | 2.78 | 2.78 | +0.09 (+3.35%) | 1,769,200 |
23 Feb 2015 | MYR | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 354,800 |
18 Feb 2015 | MYR | 2.67 | 2.69 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 309,000 |
17 Feb 2015 | MYR | 2.66 | 2.67 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 685,500 |
16 Feb 2015 | MYR | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | +0.02 (+0.75%) | 437,100 |
13 Feb 2015 | MYR | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 1,043,700 |
12 Feb 2015 | MYR | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 501,700 |
11 Feb 2015 | MYR | 2.66 | 2.7 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,311,800 |
10 Feb 2015 | MYR | 2.68 | 2.72 | 2.68 | 2.7 | 2.7 | +0.04 (+1.50%) | 1,167,800 |
9 Feb 2015 | MYR | 2.72 | 2.73 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 805,900 |
6 Feb 2015 | MYR | 2.61 | 2.7 | 2.61 | 2.69 | 2.69 | +0.06 (+2.28%) | 2,317,700 |
5 Feb 2015 | MYR | 2.63 | 2.67 | 2.6 | 2.63 | 2.63 | -0.03 (-1.13%) | 2,023,700 |
4 Feb 2015 | MYR | 2.67 | 2.68 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 752,400 |
30 Jan 2015 | MYR | 2.66 | 2.69 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 1,620,700 |