Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2014 | MYR | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 6,000 |
15 Dec 2014 | MYR | 5.22 | 5.22 | 4.95 | 4.98 | 4.98 | -0.3 (-5.68%) | 33,100 |
12 Dec 2014 | MYR | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 2,100 |
11 Dec 2014 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
10 Dec 2014 | MYR | 5.38 | 5.38 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 7,000 |
9 Dec 2014 | MYR | 5.3 | 5.3 | 5.26 | 5.3 | 5.3 | -0.1 (-1.85%) | 31,600 |
8 Dec 2014 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 2,400 |
5 Dec 2014 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 2,000 |
4 Dec 2014 | MYR | 5.5 | 5.5 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 5,000 |
3 Dec 2014 | MYR | 5.51 | 5.55 | 5.5 | 5.5 | 5.5 | -0.07 (-1.26%) | 66,000 |
2 Dec 2014 | MYR | 5.69 | 5.69 | 5.57 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,500 |
1 Dec 2014 | MYR | 5.65 | 5.65 | 5.5 | 5.5 | 5.5 | -0.3 (-5.17%) | 23,600 |
28 Nov 2014 | MYR | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | +0.06 (+1.05%) | 6,900 |
27 Nov 2014 | MYR | 5.78 | 5.79 | 5.74 | 5.74 | 5.74 | +0.01 (+0.17%) | 7,000 |
26 Nov 2014 | MYR | 5.8 | 5.85 | 5.73 | 5.73 | 5.73 | +0.02 (+0.35%) | 1,800 |
25 Nov 2014 | MYR | 5.7 | 5.8 | 5.7 | 5.71 | 5.71 | -0.24 (-4.03%) | 6,000 |
24 Nov 2014 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
21 Nov 2014 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
20 Nov 2014 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
19 Nov 2014 | MYR | 5.72 | 5.95 | 5.72 | 5.95 | 5.95 | +0.01 (+0.17%) | 800 |
18 Nov 2014 | MYR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
17 Nov 2014 | MYR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
14 Nov 2014 | MYR | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | -0.08 (-1.33%) | 2,000 |
13 Nov 2014 | MYR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
12 Nov 2014 | MYR | 6.01 | 6.02 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 33,100 |
11 Nov 2014 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 23,500 |
10 Nov 2014 | MYR | 6.02 | 6.02 | 6 | 6.02 | 6.02 | 0.0 (0.0%) | 27,300 |
7 Nov 2014 | MYR | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | +0.04 (+0.67%) | 76,100 |
6 Nov 2014 | MYR | 5.98 | 6 | 5.91 | 5.98 | 5.98 | +0.02 (+0.34%) | 35,700 |
5 Nov 2014 | MYR | 5.98 | 5.98 | 5.91 | 5.96 | 5.96 | +0.14 (+2.41%) | 10,700 |