Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 57,000 |
9 Jan 2015 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 182,500 |
8 Jan 2015 | MYR | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 180,500 |
7 Jan 2015 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 151,000 |
6 Jan 2015 | MYR | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 112,000 |
5 Jan 2015 | MYR | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 60,000 |
2 Jan 2015 | MYR | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 49,100 |
31 Dec 2014 | MYR | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 209,000 |
30 Dec 2014 | MYR | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 115,000 |
29 Dec 2014 | MYR | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 107,000 |
26 Dec 2014 | MYR | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 53,300 |
24 Dec 2014 | MYR | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 71,700 |
23 Dec 2014 | MYR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 12,000 |
22 Dec 2014 | MYR | 1.45 | 1.5 | 1.42 | 1.5 | 1.5 | +0.05 (+3.45%) | 141,500 |
19 Dec 2014 | MYR | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 350,900 |
18 Dec 2014 | MYR | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | +0.08 (+5.88%) | 354,000 |
17 Dec 2014 | MYR | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 401,400 |
16 Dec 2014 | MYR | 1.4 | 1.4 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 551,600 |
15 Dec 2014 | MYR | 1.45 | 1.45 | 1.34 | 1.4 | 1.4 | -0.11 (-7.28%) | 731,700 |
12 Dec 2014 | MYR | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 248,700 |
11 Dec 2014 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 306,100 |
10 Dec 2014 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 255,700 |
9 Dec 2014 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 118,200 |
8 Dec 2014 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 111,300 |
5 Dec 2014 | MYR | 1.58 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 293,000 |
4 Dec 2014 | MYR | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.03 (+1.94%) | 266,500 |
3 Dec 2014 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 350,900 |
2 Dec 2014 | MYR | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 292,500 |
1 Dec 2014 | MYR | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.09 (-5.49%) | 573,200 |
28 Nov 2014 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 90,900 |