Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | MYR | 0.628 | 0.632 | 0.616 | 0.616 | 0.616 | -0.008 (-1.28%) | 1,797,875 |
17 Feb 2015 | MYR | 0.632 | 0.636 | 0.62 | 0.624 | 0.624 | -0.008 (-1.27%) | 2,345,375 |
16 Feb 2015 | MYR | 0.632 | 0.636 | 0.624 | 0.632 | 0.632 | +0.004 (+0.64%) | 1,188,625 |
13 Feb 2015 | MYR | 0.636 | 0.636 | 0.624 | 0.628 | 0.628 | -0.008 (-1.26%) | 1,075,125 |
12 Feb 2015 | MYR | 0.62 | 0.644 | 0.616 | 0.636 | 0.636 | +0.016 (+2.58%) | 17,091,125 |
11 Feb 2015 | MYR | 0.632 | 0.632 | 0.608 | 0.62 | 0.62 | -0.016 (-2.52%) | 2,533,750 |
10 Feb 2015 | MYR | 0.628 | 0.644 | 0.624 | 0.636 | 0.636 | +0.012 (+1.92%) | 5,563,250 |
9 Feb 2015 | MYR | 0.62 | 0.644 | 0.616 | 0.624 | 0.624 | +0.004 (+0.65%) | 3,411,500 |
6 Feb 2015 | MYR | 0.612 | 0.624 | 0.612 | 0.62 | 0.62 | +0.008 (+1.31%) | 1,978,625 |
5 Feb 2015 | MYR | 0.608 | 0.624 | 0.604 | 0.612 | 0.612 | +0.004 (+0.66%) | 2,974,750 |
4 Feb 2015 | MYR | 0.62 | 0.624 | 0.604 | 0.608 | 0.608 | -0.012 (-1.94%) | 2,893,875 |
30 Jan 2015 | MYR | 0.612 | 0.62 | 0.6 | 0.62 | 0.62 | +0.008 (+1.31%) | 3,464,875 |
29 Jan 2015 | MYR | 0.616 | 0.616 | 0.604 | 0.612 | 0.612 | 0.0 (0.0%) | 2,422,375 |
28 Jan 2015 | MYR | 0.604 | 0.62 | 0.592 | 0.612 | 0.612 | +0.008 (+1.32%) | 7,261,125 |
27 Jan 2015 | MYR | 0.632 | 0.632 | 0.596 | 0.604 | 0.604 | -0.024 (-3.82%) | 8,683,625 |
26 Jan 2015 | MYR | 0.648 | 0.648 | 0.624 | 0.628 | 0.628 | -0.016 (-2.48%) | 5,432,750 |
23 Jan 2015 | MYR | 0.656 | 0.656 | 0.636 | 0.644 | 0.644 | -0.012 (-1.83%) | 6,801,000 |
22 Jan 2015 | MYR | 0.664 | 0.668 | 0.64 | 0.656 | 0.656 | -0.008 (-1.20%) | 9,854,375 |
21 Jan 2015 | MYR | 0.608 | 0.664 | 0.608 | 0.664 | 0.664 | +0.064 (+10.67%) | 18,378,500 |
20 Jan 2015 | MYR | 0.588 | 0.62 | 0.588 | 0.6 | 0.6 | +0.016 (+2.74%) | 6,870,250 |
19 Jan 2015 | MYR | 0.592 | 0.592 | 0.584 | 0.584 | 0.584 | -0.008 (-1.35%) | 1,207,875 |
16 Jan 2015 | MYR | 0.596 | 0.6 | 0.584 | 0.592 | 0.592 | -0.004 (-0.67%) | 2,126,875 |
15 Jan 2015 | MYR | 0.572 | 0.6 | 0.572 | 0.596 | 0.596 | +0.024 (+4.20%) | 7,407,375 |
14 Jan 2015 | MYR | 0.544 | 0.584 | 0.544 | 0.572 | 0.572 | +0.024 (+4.38%) | 3,583,625 |
13 Jan 2015 | MYR | 0.548 | 0.548 | 0.54 | 0.548 | 0.548 | 0.0 (0.0%) | 1,025,750 |
12 Jan 2015 | MYR | 0.552 | 0.556 | 0.544 | 0.548 | 0.548 | -0.004 (-0.72%) | 1,052,250 |
9 Jan 2015 | MYR | 0.556 | 0.56 | 0.548 | 0.552 | 0.552 | 0.0 (0.0%) | 1,175,000 |
8 Jan 2015 | MYR | 0.548 | 0.556 | 0.544 | 0.552 | 0.552 | +0.02 (+3.76%) | 2,373,875 |
7 Jan 2015 | MYR | 0.516 | 0.536 | 0.512 | 0.532 | 0.532 | +0.016 (+3.10%) | 1,406,000 |
6 Jan 2015 | MYR | 0.512 | 0.516 | 0.504 | 0.516 | 0.516 | 0.0 (0.0%) | 2,187,875 |