Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2015 | MYR | 6.53 | 6.65 | 6.46 | 6.49 | 6.49 | +0.08 (+1.25%) | 9,748,300 |
30 Jan 2015 | MYR | 6.43 | 6.48 | 6.39 | 6.41 | 6.41 | 0.0 (0.0%) | 13,391,100 |
29 Jan 2015 | MYR | 6.44 | 6.63 | 6.4 | 6.41 | 6.41 | -0.03 (-0.47%) | 10,688,700 |
28 Jan 2015 | MYR | 6.33 | 6.45 | 6.33 | 6.44 | 6.44 | +0.05 (+0.78%) | 12,239,200 |
27 Jan 2015 | MYR | 6.4 | 6.47 | 6.36 | 6.39 | 6.39 | +0.03 (+0.47%) | 14,573,300 |
26 Jan 2015 | MYR | 6.41 | 6.43 | 6.36 | 6.36 | 6.36 | -0.07 (-1.09%) | 12,346,500 |
23 Jan 2015 | MYR | 6.36 | 6.54 | 6.36 | 6.43 | 6.43 | +0.08 (+1.26%) | 9,554,400 |
22 Jan 2015 | MYR | 6.2 | 6.41 | 6.2 | 6.35 | 6.35 | +0.13 (+2.09%) | 13,837,500 |
21 Jan 2015 | MYR | 6.18 | 6.23 | 6.16 | 6.22 | 6.22 | +0.03 (+0.48%) | 16,554,000 |
20 Jan 2015 | MYR | 6.2 | 6.21 | 6.11 | 6.19 | 6.19 | +0.01 (+0.16%) | 11,206,000 |
19 Jan 2015 | MYR | 6.16 | 6.25 | 6.16 | 6.18 | 6.18 | -0.02 (-0.32%) | 6,733,100 |
16 Jan 2015 | MYR | 6.21 | 6.24 | 6.19 | 6.2 | 6.2 | +0.05 (+0.81%) | 12,923,400 |
15 Jan 2015 | MYR | 6.15 | 6.24 | 6.13 | 6.15 | 6.15 | -0.02 (-0.32%) | 8,799,700 |
14 Jan 2015 | MYR | 6.16 | 6.19 | 6.14 | 6.17 | 6.17 | +0.01 (+0.16%) | 13,987,400 |
13 Jan 2015 | MYR | 6.18 | 6.24 | 6.15 | 6.16 | 6.16 | -0.02 (-0.32%) | 9,040,100 |
12 Jan 2015 | MYR | 6.19 | 6.21 | 6.18 | 6.18 | 6.18 | -0.01 (-0.16%) | 5,456,700 |
9 Jan 2015 | MYR | 6.23 | 6.28 | 6.17 | 6.19 | 6.19 | +0.02 (+0.32%) | 9,084,900 |
8 Jan 2015 | MYR | 6.13 | 6.24 | 6.13 | 6.17 | 6.17 | +0.04 (+0.65%) | 11,127,300 |
7 Jan 2015 | MYR | 6.13 | 6.17 | 6.11 | 6.13 | 6.13 | 0.0 (0.0%) | 7,483,400 |
6 Jan 2015 | MYR | 6.18 | 6.18 | 6.1 | 6.13 | 6.13 | -0.01 (-0.16%) | 9,789,700 |
5 Jan 2015 | MYR | 6.19 | 6.19 | 6.1 | 6.14 | 6.14 | -0.02 (-0.32%) | 5,973,700 |
2 Jan 2015 | MYR | 6.15 | 6.2 | 6.13 | 6.16 | 6.16 | -0.01 (-0.16%) | 3,457,700 |
31 Dec 2014 | MYR | 6.25 | 6.27 | 6.1 | 6.17 | 6.17 | -0.07 (-1.12%) | 11,929,800 |
30 Dec 2014 | MYR | 6.24 | 6.28 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 6,851,100 |
29 Dec 2014 | MYR | 6.2 | 6.28 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 5,096,500 |
26 Dec 2014 | MYR | 6.2 | 6.26 | 6.19 | 6.24 | 6.24 | +0.04 (+0.65%) | 6,023,300 |
24 Dec 2014 | MYR | 6.16 | 6.24 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 11,114,700 |
23 Dec 2014 | MYR | 6.25 | 6.28 | 6.18 | 6.2 | 6.2 | -0.06 (-0.96%) | 6,305,000 |
22 Dec 2014 | MYR | 6.14 | 6.26 | 6.1 | 6.26 | 6.26 | +0.16 (+2.62%) | 4,890,600 |
19 Dec 2014 | MYR | 6.08 | 6.15 | 6.07 | 6.1 | 6.1 | +0.03 (+0.49%) | 15,995,500 |