Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | MYR | 0.5918 | 0.5957 | 0.5802 | 0.5841 | 0.5841 | -0.012 (-1.95%) | 432,235 |
13 Jan 2015 | MYR | 0.6035 | 0.6035 | 0.588 | 0.5957 | 0.5957 | -0.008 (-1.29%) | 152,781 |
12 Jan 2015 | MYR | 0.6151 | 0.6151 | 0.6035 | 0.6035 | 0.6035 | +0.015 (+2.64%) | 101,854 |
9 Jan 2015 | MYR | 0.5764 | 0.588 | 0.5686 | 0.588 | 0.588 | +0.012 (+2.01%) | 391,907 |
8 Jan 2015 | MYR | 0.5918 | 0.5918 | 0.5609 | 0.5764 | 0.5764 | -0.023 (-3.87%) | 176,048 |
7 Jan 2015 | MYR | 0.557 | 0.5996 | 0.557 | 0.5996 | 0.5996 | +0.039 (+6.90%) | 15,510 |
6 Jan 2015 | MYR | 0.5493 | 0.5609 | 0.5493 | 0.5609 | 0.5609 | -0.008 (-1.35%) | 14,218 |
5 Jan 2015 | MYR | 0.5609 | 0.5686 | 0.5609 | 0.5686 | 0.5686 | 0.0 (0.0%) | 55,063 |
2 Jan 2015 | MYR | 0.5609 | 0.5686 | 0.5377 | 0.5686 | 0.5686 | -0.004 (-0.68%) | 47,825 |
31 Dec 2014 | MYR | 0.5725 | 0.5725 | 0.557 | 0.5725 | 0.5725 | +0.004 (+0.69%) | 85,826 |
30 Dec 2014 | MYR | 0.5609 | 0.5686 | 0.5609 | 0.5686 | 0.5686 | +0.004 (+0.67%) | 54,287 |
29 Dec 2014 | MYR | 0.5609 | 0.5648 | 0.5609 | 0.5648 | 0.5648 | 0.0 (0.0%) | 55,839 |
26 Dec 2014 | MYR | 0.5609 | 0.5648 | 0.5532 | 0.5648 | 0.5648 | -0.015 (-2.65%) | 104,698 |
24 Dec 2014 | MYR | 0.5416 | 0.5802 | 0.5377 | 0.5802 | 0.5802 | +0.027 (+4.88%) | 96,167 |
23 Dec 2014 | MYR | 0.5377 | 0.5532 | 0.5377 | 0.5532 | 0.5532 | +0.023 (+4.38%) | 128,740 |
22 Dec 2014 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.012 (-2.14%) | 3,102 |
19 Dec 2014 | MYR | 0.5416 | 0.5416 | 0.5416 | 0.5416 | 0.5416 | -0.008 (-1.40%) | 74,969 |
18 Dec 2014 | MYR | 0.5261 | 0.5493 | 0.5261 | 0.5493 | 0.5493 | +0.027 (+5.19%) | 10,857 |
17 Dec 2014 | MYR | 0.53 | 0.53 | 0.5222 | 0.5222 | 0.5222 | +0.004 (+0.73%) | 43,947 |
16 Dec 2014 | MYR | 0.5145 | 0.5261 | 0.5145 | 0.5184 | 0.5184 | -0.012 (-2.19%) | 57,907 |
15 Dec 2014 | MYR | 0.5377 | 0.5377 | 0.5261 | 0.53 | 0.53 | -0.031 (-5.51%) | 222,322 |
12 Dec 2014 | MYR | 0.5493 | 0.5609 | 0.5454 | 0.5609 | 0.5609 | +0.012 (+2.11%) | 73,159 |
11 Dec 2014 | MYR | 0.5609 | 0.5609 | 0.5493 | 0.5493 | 0.5493 | -0.004 (-0.70%) | 37,484 |
10 Dec 2014 | MYR | 0.5686 | 0.5686 | 0.5532 | 0.5532 | 0.5532 | -0.008 (-1.37%) | 18,095 |
9 Dec 2014 | MYR | 0.5648 | 0.5648 | 0.5609 | 0.5609 | 0.5609 | -0.008 (-1.35%) | 41,362 |
8 Dec 2014 | MYR | 0.5725 | 0.5725 | 0.5686 | 0.5686 | 0.5686 | -0.012 (-2.00%) | 43,947 |
5 Dec 2014 | MYR | 0.5686 | 0.5802 | 0.5686 | 0.5802 | 0.5802 | +0.008 (+1.34%) | 90,479 |
4 Dec 2014 | MYR | 0.5802 | 0.5802 | 0.5725 | 0.5725 | 0.5725 | 0.0 (0.0%) | 93,065 |
3 Dec 2014 | MYR | 0.5841 | 0.588 | 0.5725 | 0.5725 | 0.5725 | -0.008 (-1.33%) | 209,396 |
2 Dec 2014 | MYR | 0.5841 | 0.5841 | 0.5802 | 0.5802 | 0.5802 | 0.0 (0.0%) | 31,021 |