Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 0.1575 | 0.16 | 0.1575 | 0.16 | 0.16 | +0.005 (+3.23%) | 230,000 |
19 Dec 2014 | MYR | 0.155 | 0.1575 | 0.155 | 0.155 | 0.155 | +0.003 (+1.64%) | 731,400 |
18 Dec 2014 | MYR | 0.155 | 0.155 | 0.1525 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 1,175,200 |
17 Dec 2014 | MYR | 0.15 | 0.1525 | 0.1475 | 0.15 | 0.15 | 0.0 (0.0%) | 1,248,600 |
16 Dec 2014 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 1,169,800 |
15 Dec 2014 | MYR | 0.1575 | 0.1575 | 0.1525 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,579,400 |
12 Dec 2014 | MYR | 0.1575 | 0.16 | 0.1575 | 0.16 | 0.16 | -0.007 (-4.48%) | 88,800 |
11 Dec 2014 | MYR | 0.16 | 0.1675 | 0.1575 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 506,200 |
10 Dec 2014 | MYR | 0.16 | 0.1625 | 0.1575 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 870,400 |
9 Dec 2014 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 300,600 |
8 Dec 2014 | MYR | 0.1625 | 0.1625 | 0.1575 | 0.16 | 0.16 | 0.0 (0.0%) | 1,051,000 |
5 Dec 2014 | MYR | 0.1625 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 500,000 |
4 Dec 2014 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.003 (-1.54%) | 2,078,600 |
3 Dec 2014 | MYR | 0.165 | 0.165 | 0.1625 | 0.1625 | 0.1625 | -0.003 (-1.52%) | 1,259,600 |
2 Dec 2014 | MYR | 0.165 | 0.165 | 0.1625 | 0.165 | 0.165 | 0.0 (0.0%) | 1,028,000 |
1 Dec 2014 | MYR | 0.1675 | 0.1675 | 0.1625 | 0.165 | 0.165 | -0.005 (-2.94%) | 3,517,200 |
28 Nov 2014 | MYR | 0.1725 | 0.1725 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,485,600 |
27 Nov 2014 | MYR | 0.1775 | 0.1775 | 0.17 | 0.175 | 0.175 | -0.007 (-4.11%) | 2,588,800 |
26 Nov 2014 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 333,400 |
25 Nov 2014 | MYR | 0.1875 | 0.1875 | 0.1775 | 0.185 | 0.185 | -0.003 (-1.33%) | 2,560,400 |
24 Nov 2014 | MYR | 0.1775 | 0.1875 | 0.1775 | 0.1875 | 0.1875 | +0.013 (+7.14%) | 3,739,600 |
21 Nov 2014 | MYR | 0.1775 | 0.1775 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 998,000 |
20 Nov 2014 | MYR | 0.1775 | 0.18 | 0.175 | 0.18 | 0.18 | +0.003 (+1.41%) | 1,966,200 |
19 Nov 2014 | MYR | 0.18 | 0.1825 | 0.1775 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 3,061,200 |
18 Nov 2014 | MYR | 0.1775 | 0.1825 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 2,685,800 |
17 Nov 2014 | MYR | 0.18 | 0.1825 | 0.175 | 0.18 | 0.18 | +0.003 (+1.41%) | 2,018,200 |
14 Nov 2014 | MYR | 0.185 | 0.1875 | 0.1775 | 0.1775 | 0.1775 | -0.01 (-5.33%) | 8,419,400 |
13 Nov 2014 | MYR | 0.1925 | 0.1975 | 0.1825 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 11,722,600 |
12 Nov 2014 | MYR | 0.19 | 0.195 | 0.1875 | 0.19 | 0.19 | 0.0 (0.0%) | 1,370,600 |
11 Nov 2014 | MYR | 0.2 | 0.2025 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 4,398,400 |