Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2015 | MYR | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,729,200 |
5 Feb 2015 | MYR | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 365,500 |
4 Feb 2015 | MYR | 1.19 | 1.23 | 1.18 | 1.18 | 1.18 | +0.04 (+3.51%) | 4,009,400 |
30 Jan 2015 | MYR | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 1,290,400 |
29 Jan 2015 | MYR | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,233,300 |
28 Jan 2015 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 603,300 |
27 Jan 2015 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,910,300 |
26 Jan 2015 | MYR | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 1,025,700 |
23 Jan 2015 | MYR | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 4,264,700 |
22 Jan 2015 | MYR | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.05 (+4.42%) | 4,691,300 |
21 Jan 2015 | MYR | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 1,771,400 |
20 Jan 2015 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,879,700 |
19 Jan 2015 | MYR | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 1,574,000 |
16 Jan 2015 | MYR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 959,500 |
15 Jan 2015 | MYR | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 4,326,200 |
14 Jan 2015 | MYR | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,113,600 |
13 Jan 2015 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 782,700 |
12 Jan 2015 | MYR | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 2,839,400 |
9 Jan 2015 | MYR | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 2,053,700 |
8 Jan 2015 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 4,010,500 |
7 Jan 2015 | MYR | 1.04 | 1.05 | 0.995 | 1 | 1 | -0.05 (-4.76%) | 3,065,800 |
6 Jan 2015 | MYR | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 685,200 |
5 Jan 2015 | MYR | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 671,900 |
2 Jan 2015 | MYR | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,161,300 |
31 Dec 2014 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 432,600 |
30 Dec 2014 | MYR | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 440,500 |
29 Dec 2014 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 844,600 |
26 Dec 2014 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 906,600 |
24 Dec 2014 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 671,600 |
23 Dec 2014 | MYR | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 808,600 |