Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2014 | MYR | 4.84 | 4.84 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 95,700 |
23 Dec 2014 | MYR | 4.9 | 4.9 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 78,100 |
22 Dec 2014 | MYR | 4.98 | 4.98 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 40,800 |
19 Dec 2014 | MYR | 4.97 | 4.97 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 47,700 |
18 Dec 2014 | MYR | 5 | 5 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 51,100 |
17 Dec 2014 | MYR | 4.95 | 5.11 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 21,000 |
16 Dec 2014 | MYR | 5.1 | 5.4 | 4.83 | 5 | 5 | +0.1 (+2.04%) | 263,400 |
15 Dec 2014 | MYR | 5 | 5 | 4.85 | 4.9 | 4.9 | -0.15 (-2.97%) | 39,000 |
12 Dec 2014 | MYR | 5.14 | 5.2 | 5.05 | 5.05 | 5.05 | -0.27 (-5.08%) | 79,000 |
11 Dec 2014 | MYR | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -0.06 (-1.12%) | 27,900 |
10 Dec 2014 | MYR | 5.4 | 5.5 | 5.38 | 5.38 | 5.38 | -0.12 (-2.18%) | 19,000 |
9 Dec 2014 | MYR | 5.48 | 5.5 | 5.42 | 5.5 | 5.5 | +0.02 (+0.36%) | 18,000 |
8 Dec 2014 | MYR | 5.54 | 5.59 | 5.48 | 5.48 | 5.48 | -0.08 (-1.44%) | 80,300 |
5 Dec 2014 | MYR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.02 (-0.36%) | 4,000 |
4 Dec 2014 | MYR | 5.62 | 5.62 | 5.55 | 5.58 | 5.58 | 0.0 (0.0%) | 33,400 |
3 Dec 2014 | MYR | 5.55 | 5.61 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 11,200 |
2 Dec 2014 | MYR | 5.6 | 5.6 | 5.54 | 5.6 | 5.6 | -0.07 (-1.23%) | 23,200 |
1 Dec 2014 | MYR | 5.58 | 5.67 | 5.55 | 5.67 | 5.67 | -0.01 (-0.18%) | 30,000 |
28 Nov 2014 | MYR | 5.61 | 5.7 | 5.58 | 5.68 | 5.68 | +0.07 (+1.25%) | 23,500 |
27 Nov 2014 | MYR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 3,000 |
26 Nov 2014 | MYR | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.01 (-0.18%) | 45,000 |
25 Nov 2014 | MYR | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -0.01 (-0.18%) | 30,600 |
24 Nov 2014 | MYR | 5.7 | 5.7 | 5.63 | 5.63 | 5.63 | +0.03 (+0.54%) | 46,200 |
21 Nov 2014 | MYR | 5.65 | 5.7 | 5.6 | 5.6 | 5.6 | -0.09 (-1.58%) | 65,700 |
20 Nov 2014 | MYR | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | +0.09 (+1.61%) | 6,000 |
19 Nov 2014 | MYR | 5.65 | 5.65 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 36,800 |
18 Nov 2014 | MYR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.02 (-0.35%) | 26,400 |
17 Nov 2014 | MYR | 5.6 | 5.69 | 5.5 | 5.67 | 5.67 | +0.17 (+3.09%) | 62,500 |
14 Nov 2014 | MYR | 5.6 | 5.68 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 43,800 |
13 Nov 2014 | MYR | 5.58 | 5.7 | 5.51 | 5.7 | 5.7 | -0.1 (-1.72%) | 108,800 |