Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2015 | MYR | 6.3 | 6.35 | 6.29 | 6.33 | 6.33 | -0.01 (-0.16%) | 7,442,100 |
19 Mar 2015 | MYR | 6.33 | 6.38 | 6.27 | 6.34 | 6.34 | +0.08 (+1.28%) | 6,350,600 |
18 Mar 2015 | MYR | 6.28 | 6.33 | 6.23 | 6.26 | 6.26 | -0.01 (-0.16%) | 8,156,300 |
17 Mar 2015 | MYR | 6.28 | 6.36 | 6.24 | 6.27 | 6.27 | -0.01 (-0.16%) | 6,710,800 |
16 Mar 2015 | MYR | 6.22 | 6.32 | 6.22 | 6.28 | 6.28 | +0.06 (+0.96%) | 7,271,200 |
13 Mar 2015 | MYR | 6.26 | 6.28 | 6.22 | 6.22 | 6.22 | -0.04 (-0.64%) | 6,280,500 |
12 Mar 2015 | MYR | 6.25 | 6.28 | 6.2 | 6.26 | 6.26 | -0.01 (-0.16%) | 10,291,500 |
11 Mar 2015 | MYR | 6.18 | 6.29 | 6.17 | 6.27 | 6.27 | +0.09 (+1.46%) | 8,951,400 |
10 Mar 2015 | MYR | 6.37 | 6.37 | 6.18 | 6.18 | 6.18 | -0.16 (-2.52%) | 14,380,300 |
9 Mar 2015 | MYR | 6.33 | 6.39 | 6.19 | 6.34 | 6.34 | +0.01 (+0.16%) | 10,838,100 |
6 Mar 2015 | MYR | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 10,284,300 |
5 Mar 2015 | MYR | 6.39 | 6.39 | 6.32 | 6.35 | 6.35 | -0.04 (-0.63%) | 12,164,800 |
4 Mar 2015 | MYR | 6.4 | 6.42 | 6.36 | 6.39 | 6.39 | +0.03 (+0.47%) | 9,256,500 |
3 Mar 2015 | MYR | 6.41 | 6.48 | 6.36 | 6.36 | 6.36 | -0.04 (-0.63%) | 10,019,400 |
2 Mar 2015 | MYR | 6.36 | 6.42 | 6.36 | 6.4 | 6.4 | +0.05 (+0.79%) | 9,522,100 |
27 Feb 2015 | MYR | 6.42 | 6.43 | 6.35 | 6.35 | 6.35 | -0.08 (-1.24%) | 10,590,000 |
26 Feb 2015 | MYR | 6.42 | 6.46 | 6.39 | 6.43 | 6.43 | +0.01 (+0.16%) | 8,804,800 |
25 Feb 2015 | MYR | 6.4 | 6.44 | 6.39 | 6.42 | 6.42 | -0.04 (-0.62%) | 7,351,500 |
24 Feb 2015 | MYR | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | +0.04 (+0.62%) | 13,499,400 |
23 Feb 2015 | MYR | 6.41 | 6.46 | 6.41 | 6.42 | 6.42 | +0.02 (+0.31%) | 9,326,900 |
18 Feb 2015 | MYR | 6.46 | 6.47 | 6.39 | 6.4 | 6.4 | 0.0 (0.0%) | 2,634,600 |
17 Feb 2015 | MYR | 6.43 | 6.43 | 6.38 | 6.4 | 6.4 | +0.01 (+0.16%) | 4,826,400 |
16 Feb 2015 | MYR | 6.43 | 6.45 | 6.37 | 6.39 | 6.39 | -0.01 (-0.16%) | 7,831,400 |
13 Feb 2015 | MYR | 6.35 | 6.4 | 6.35 | 6.4 | 6.4 | +0.04 (+0.63%) | 14,758,300 |
12 Feb 2015 | MYR | 6.35 | 6.39 | 6.34 | 6.36 | 6.36 | +0.04 (+0.63%) | 8,161,100 |
11 Feb 2015 | MYR | 6.41 | 6.44 | 6.3 | 6.32 | 6.32 | -0.11 (-1.71%) | 13,096,500 |
10 Feb 2015 | MYR | 6.47 | 6.49 | 6.41 | 6.43 | 6.43 | -0.03 (-0.46%) | 8,621,700 |
9 Feb 2015 | MYR | 6.47 | 6.49 | 6.42 | 6.46 | 6.46 | -0.01 (-0.15%) | 8,761,200 |
6 Feb 2015 | MYR | 6.49 | 6.5 | 6.44 | 6.47 | 6.47 | -0.02 (-0.31%) | 5,668,800 |
5 Feb 2015 | MYR | 6.49 | 6.51 | 6.43 | 6.49 | 6.49 | 0.0 (0.0%) | 11,125,500 |