Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | MYR | 0.6328 | 0.6469 | 0.6328 | 0.6422 | 0.6422 | 0.0 (0.0%) | 1,069,867 |
4 Feb 2015 | MYR | 0.6469 | 0.6516 | 0.6328 | 0.6422 | 0.6422 | 0.0 (0.0%) | 506,666 |
30 Jan 2015 | MYR | 0.6328 | 0.6516 | 0.6328 | 0.6422 | 0.6422 | +0.005 (+0.74%) | 1,195,947 |
29 Jan 2015 | MYR | 0.6516 | 0.6609 | 0.6328 | 0.6375 | 0.6375 | -0.023 (-3.54%) | 2,670,400 |
28 Jan 2015 | MYR | 0.6609 | 0.6656 | 0.6516 | 0.6609 | 0.6609 | -0.005 (-0.71%) | 840,746 |
27 Jan 2015 | MYR | 0.6703 | 0.675 | 0.6516 | 0.6656 | 0.6656 | -0.005 (-0.70%) | 1,543,893 |
26 Jan 2015 | MYR | 0.6656 | 0.6844 | 0.6609 | 0.6703 | 0.6703 | +0.005 (+0.71%) | 4,800,428 |
23 Jan 2015 | MYR | 0.6422 | 0.6703 | 0.6422 | 0.6656 | 0.6656 | +0.023 (+3.64%) | 7,072,642 |
22 Jan 2015 | MYR | 0.6422 | 0.6469 | 0.6375 | 0.6422 | 0.6422 | 0.0 (0.0%) | 983,573 |
21 Jan 2015 | MYR | 0.6328 | 0.6516 | 0.6328 | 0.6422 | 0.6422 | +0.009 (+1.49%) | 3,237,121 |
20 Jan 2015 | MYR | 0.6281 | 0.6375 | 0.6234 | 0.6328 | 0.6328 | +0.009 (+1.51%) | 2,450,560 |
19 Jan 2015 | MYR | 0.6281 | 0.6328 | 0.6188 | 0.6234 | 0.6234 | -0.005 (-0.75%) | 1,215,573 |
16 Jan 2015 | MYR | 0.6375 | 0.6375 | 0.6188 | 0.6281 | 0.6281 | -0.009 (-1.47%) | 1,020,693 |
15 Jan 2015 | MYR | 0.6234 | 0.6422 | 0.6234 | 0.6375 | 0.6375 | +0.028 (+4.61%) | 3,829,121 |
14 Jan 2015 | MYR | 0.6047 | 0.6234 | 0.6047 | 0.6094 | 0.6094 | +0.005 (+0.78%) | 2,687,040 |
13 Jan 2015 | MYR | 0.5859 | 0.6047 | 0.5859 | 0.6047 | 0.6047 | +0.014 (+2.39%) | 979,520 |
12 Jan 2015 | MYR | 0.5859 | 0.5953 | 0.5813 | 0.5906 | 0.5906 | +0.005 (+0.80%) | 378,880 |
9 Jan 2015 | MYR | 0.5953 | 0.5953 | 0.5859 | 0.5859 | 0.5859 | -0.005 (-0.80%) | 1,547,840 |
8 Jan 2015 | MYR | 0.5859 | 0.5906 | 0.5813 | 0.5906 | 0.5906 | +0.014 (+2.43%) | 328,000 |
7 Jan 2015 | MYR | 0.5672 | 0.5813 | 0.5625 | 0.5766 | 0.5766 | 0.0 (0.0%) | 258,560 |
6 Jan 2015 | MYR | 0.5906 | 0.5906 | 0.5625 | 0.5766 | 0.5766 | -0.019 (-3.14%) | 1,192,960 |
5 Jan 2015 | MYR | 0.5906 | 0.6188 | 0.5813 | 0.5953 | 0.5953 | +0.005 (+0.80%) | 2,437,227 |
2 Jan 2015 | MYR | 0.5719 | 0.6047 | 0.5719 | 0.5906 | 0.5906 | +0.009 (+1.60%) | 277,760 |
31 Dec 2014 | MYR | 0.5766 | 0.5813 | 0.5719 | 0.5813 | 0.5813 | +0.005 (+0.82%) | 338,133 |
30 Dec 2014 | MYR | 0.5766 | 0.5859 | 0.5719 | 0.5766 | 0.5766 | 0.0 (0.0%) | 430,400 |
29 Dec 2014 | MYR | 0.5672 | 0.5766 | 0.5672 | 0.5766 | 0.5766 | +0.014 (+2.51%) | 305,066 |
26 Dec 2014 | MYR | 0.5719 | 0.5719 | 0.5625 | 0.5625 | 0.5625 | 0.0 (0.0%) | 132,373 |
24 Dec 2014 | MYR | 0.5719 | 0.5719 | 0.5625 | 0.5625 | 0.5625 | -0.009 (-1.64%) | 327,466 |
23 Dec 2014 | MYR | 0.5906 | 0.5906 | 0.5719 | 0.5719 | 0.5719 | -0.019 (-3.17%) | 727,040 |
22 Dec 2014 | MYR | 0.5766 | 0.5953 | 0.5766 | 0.5906 | 0.5906 | +0.019 (+3.27%) | 1,450,880 |