Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2014 | MYR | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 53,700 |
11 Dec 2014 | MYR | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 42,500 |
10 Dec 2014 | MYR | 2.44 | 2.44 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 68,700 |
9 Dec 2014 | MYR | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | -0.04 (-1.61%) | 22,100 |
8 Dec 2014 | MYR | 2.54 | 2.54 | 2.47 | 2.49 | 2.49 | -0.09 (-3.49%) | 110,500 |
5 Dec 2014 | MYR | 2.53 | 2.58 | 2.53 | 2.58 | 2.58 | +0.05 (+1.98%) | 47,300 |
4 Dec 2014 | MYR | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 74,300 |
3 Dec 2014 | MYR | 2.6 | 2.6 | 2.53 | 2.53 | 2.53 | -0.09 (-3.44%) | 161,600 |
2 Dec 2014 | MYR | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | +0.08 (+3.15%) | 57,500 |
1 Dec 2014 | MYR | 2.6 | 2.6 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 190,600 |
28 Nov 2014 | MYR | 2.59 | 2.59 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 57,400 |
27 Nov 2014 | MYR | 2.6 | 2.62 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 150,000 |
26 Nov 2014 | MYR | 2.6 | 2.63 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 144,000 |
25 Nov 2014 | MYR | 2.62 | 2.62 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 8,000 |
24 Nov 2014 | MYR | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 83,500 |
21 Nov 2014 | MYR | 2.58 | 2.62 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 97,800 |
20 Nov 2014 | MYR | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 12,000 |
19 Nov 2014 | MYR | 2.59 | 2.6 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 22,500 |
18 Nov 2014 | MYR | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 27,800 |
17 Nov 2014 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 24,000 |
14 Nov 2014 | MYR | 2.57 | 2.67 | 2.55 | 2.63 | 2.63 | +0.05 (+1.94%) | 108,400 |
13 Nov 2014 | MYR | 2.58 | 2.58 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 59,500 |
12 Nov 2014 | MYR | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 48,100 |
11 Nov 2014 | MYR | 2.61 | 2.61 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 65,500 |
10 Nov 2014 | MYR | 2.66 | 2.67 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 141,400 |
7 Nov 2014 | MYR | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 5,600 |
6 Nov 2014 | MYR | 2.68 | 2.69 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 38,500 |
5 Nov 2014 | MYR | 2.66 | 2.7 | 2.66 | 2.68 | 2.68 | -0.04 (-1.47%) | 28,600 |
4 Nov 2014 | MYR | 2.7 | 2.72 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 17,300 |
3 Nov 2014 | MYR | 2.74 | 2.76 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 53,400 |