Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2015 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 758,200 |
18 Feb 2015 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 310,200 |
17 Feb 2015 | MYR | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,499,200 |
16 Feb 2015 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 996,900 |
13 Feb 2015 | MYR | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,857,300 |
12 Feb 2015 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 551,200 |
11 Feb 2015 | MYR | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,671,100 |
10 Feb 2015 | MYR | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 5,363,300 |
9 Feb 2015 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,176,900 |
6 Feb 2015 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,653,200 |
5 Feb 2015 | MYR | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,343,100 |
4 Feb 2015 | MYR | 1.46 | 1.48 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 2,932,600 |
30 Jan 2015 | MYR | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,983,900 |
29 Jan 2015 | MYR | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,174,800 |
28 Jan 2015 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 180,200 |
27 Jan 2015 | MYR | 1.48 | 1.51 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 601,000 |
26 Jan 2015 | MYR | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,698,800 |
23 Jan 2015 | MYR | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 1,622,800 |
22 Jan 2015 | MYR | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,549,400 |
21 Jan 2015 | MYR | 1.38 | 1.46 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 1,555,300 |
20 Jan 2015 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,285,900 |
19 Jan 2015 | MYR | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,099,000 |
16 Jan 2015 | MYR | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,002,600 |
15 Jan 2015 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,175,500 |
14 Jan 2015 | MYR | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 2,909,600 |
13 Jan 2015 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,055,600 |
12 Jan 2015 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,731,200 |
9 Jan 2015 | MYR | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,836,700 |
8 Jan 2015 | MYR | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,378,700 |
7 Jan 2015 | MYR | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,152,500 |