Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2014 | MYR | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | +0.06 (+5.22%) | 37,000 |
17 Dec 2014 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 17,500 |
16 Dec 2014 | MYR | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 52,500 |
15 Dec 2014 | MYR | 1.18 | 1.18 | 1.1 | 1.14 | 1.14 | -0.1 (-8.06%) | 49,000 |
12 Dec 2014 | MYR | 1.24 | 1.26 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 26,000 |
11 Dec 2014 | MYR | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 16,000 |
10 Dec 2014 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 59,000 |
9 Dec 2014 | MYR | 1.3 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 85,500 |
8 Dec 2014 | MYR | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.09 (-6.62%) | 49,000 |
5 Dec 2014 | MYR | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 65,500 |
4 Dec 2014 | MYR | 1.33 | 1.4 | 1.28 | 1.33 | 1.33 | -0.09 (-6.34%) | 237,000 |
3 Dec 2014 | MYR | 1.35 | 1.42 | 1.3 | 1.42 | 1.42 | +0.09 (+6.77%) | 212,900 |
2 Dec 2014 | MYR | 1.33 | 1.42 | 1.31 | 1.33 | 1.33 | -0.06 (-4.32%) | 171,800 |
1 Dec 2014 | MYR | 1.4 | 1.46 | 1.35 | 1.39 | 1.39 | -0.09 (-6.08%) | 96,100 |
28 Nov 2014 | MYR | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 93,000 |
27 Nov 2014 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 27,000 |
26 Nov 2014 | MYR | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 70,000 |
25 Nov 2014 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 23,200 |
24 Nov 2014 | MYR | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 39,000 |
21 Nov 2014 | MYR | 1.54 | 1.55 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 79,900 |
20 Nov 2014 | MYR | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 215,200 |
19 Nov 2014 | MYR | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 141,500 |
18 Nov 2014 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 32,900 |
17 Nov 2014 | MYR | 1.61 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 56,000 |
14 Nov 2014 | MYR | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 21,400 |
13 Nov 2014 | MYR | 1.6 | 1.67 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 182,700 |
12 Nov 2014 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 62,700 |
11 Nov 2014 | MYR | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 76,400 |
10 Nov 2014 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 132,600 |
7 Nov 2014 | MYR | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 140,200 |