Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2015 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 51,200 |
31 Dec 2014 | MYR | 0.73 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 135,700 |
30 Dec 2014 | MYR | 0.735 | 0.74 | 0.725 | 0.74 | 0.74 | +0.005 (+0.68%) | 379,900 |
29 Dec 2014 | MYR | 0.73 | 0.74 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 145,800 |
26 Dec 2014 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 309,400 |
24 Dec 2014 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 159,000 |
23 Dec 2014 | MYR | 0.735 | 0.735 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 245,500 |
22 Dec 2014 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | +0.015 (+2.08%) | 159,600 |
19 Dec 2014 | MYR | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 639,100 |
18 Dec 2014 | MYR | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.025 (+3.55%) | 1,041,400 |
17 Dec 2014 | MYR | 0.705 | 0.715 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 1,080,500 |
16 Dec 2014 | MYR | 0.69 | 0.705 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 1,005,300 |
15 Dec 2014 | MYR | 0.71 | 0.71 | 0.665 | 0.7 | 0.7 | -0.015 (-2.10%) | 1,168,700 |
12 Dec 2014 | MYR | 0.71 | 0.715 | 0.7 | 0.715 | 0.715 | 0.0 (0.0%) | 243,000 |
11 Dec 2014 | MYR | 0.71 | 0.715 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 299,000 |
10 Dec 2014 | MYR | 0.725 | 0.725 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 369,200 |
9 Dec 2014 | MYR | 0.715 | 0.75 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 2,885,500 |
8 Dec 2014 | MYR | 0.71 | 0.715 | 0.69 | 0.715 | 0.715 | +0.005 (+0.70%) | 560,000 |
5 Dec 2014 | MYR | 0.715 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 337,300 |
4 Dec 2014 | MYR | 0.715 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 772,000 |
3 Dec 2014 | MYR | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 374,300 |
2 Dec 2014 | MYR | 0.72 | 0.725 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 192,000 |
1 Dec 2014 | MYR | 0.725 | 0.725 | 0.705 | 0.72 | 0.72 | -0.015 (-2.04%) | 359,000 |
28 Nov 2014 | MYR | 0.725 | 0.74 | 0.725 | 0.735 | 0.735 | -0.005 (-0.68%) | 126,600 |
27 Nov 2014 | MYR | 0.75 | 0.75 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 222,000 |
26 Nov 2014 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 435,200 |
25 Nov 2014 | MYR | 0.73 | 0.75 | 0.73 | 0.745 | 0.745 | +0.01 (+1.36%) | 193,500 |
24 Nov 2014 | MYR | 0.73 | 0.735 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 92,700 |
21 Nov 2014 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 219,300 |
20 Nov 2014 | MYR | 0.72 | 0.73 | 0.715 | 0.73 | 0.73 | 0.0 (0.0%) | 35,000 |