Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2014 | MYR | 1.2333 | 1.2667 | 1.2333 | 1.2467 | 1.2467 | +0.013 (+1.09%) | 1,698,150 |
22 Dec 2014 | MYR | 1.24 | 1.28 | 1.2333 | 1.2333 | 1.2333 | +0.007 (+0.54%) | 4,547,550 |
19 Dec 2014 | MYR | 1.2267 | 1.2467 | 1.22 | 1.2267 | 1.2267 | +0.013 (+1.10%) | 1,812,000 |
18 Dec 2014 | MYR | 1.2133 | 1.24 | 1.2133 | 1.2133 | 1.2133 | +0.013 (+1.11%) | 3,264,300 |
17 Dec 2014 | MYR | 1.2067 | 1.2467 | 1.2 | 1.2 | 1.2 | -0.007 (-0.56%) | 1,810,050 |
16 Dec 2014 | MYR | 1.2333 | 1.2733 | 1.2067 | 1.2067 | 1.2067 | -0.027 (-2.16%) | 1,382,250 |
15 Dec 2014 | MYR | 1.3867 | 1.3867 | 1.2267 | 1.2333 | 1.2333 | -0.167 (-11.91%) | 3,788,100 |
12 Dec 2014 | MYR | 1.4 | 1.4133 | 1.3867 | 1.4 | 1.4 | 0.0 (0.0%) | 1,350,300 |
11 Dec 2014 | MYR | 1.4 | 1.4133 | 1.3867 | 1.4 | 1.4 | 0.0 (0.0%) | 801,000 |
10 Dec 2014 | MYR | 1.38 | 1.4067 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,284,150 |
9 Dec 2014 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 597,900 |
8 Dec 2014 | MYR | 1.3867 | 1.42 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 450,300 |
5 Dec 2014 | MYR | 1.4133 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,490,550 |
4 Dec 2014 | MYR | 1.4267 | 1.44 | 1.3933 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,409,700 |
3 Dec 2014 | MYR | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | +0.007 (+0.47%) | 1,949,100 |
2 Dec 2014 | MYR | 1.4333 | 1.4667 | 1.42 | 1.4333 | 1.4333 | +0.013 (+0.94%) | 553,350 |
1 Dec 2014 | MYR | 1.5333 | 1.5333 | 1.4133 | 1.42 | 1.42 | -0.067 (-4.49%) | 3,009,150 |
28 Nov 2014 | MYR | 1.5067 | 1.5067 | 1.48 | 1.4867 | 1.4867 | -0.013 (-0.89%) | 542,700 |
27 Nov 2014 | MYR | 1.5133 | 1.5133 | 1.5 | 1.5 | 1.5 | -0.027 (-1.75%) | 162,000 |
26 Nov 2014 | MYR | 1.5267 | 1.5267 | 1.48 | 1.5267 | 1.5267 | +0.04 (+2.69%) | 960,150 |
25 Nov 2014 | MYR | 1.5267 | 1.5267 | 1.4867 | 1.4867 | 1.4867 | -0.04 (-2.62%) | 549,000 |
24 Nov 2014 | MYR | 1.5267 | 1.5467 | 1.52 | 1.5267 | 1.5267 | -0.027 (-1.71%) | 624,300 |
21 Nov 2014 | MYR | 1.5267 | 1.5533 | 1.5067 | 1.5533 | 1.5533 | +0.027 (+1.74%) | 588,750 |
20 Nov 2014 | MYR | 1.5467 | 1.5467 | 1.52 | 1.5267 | 1.5267 | -0.027 (-1.71%) | 626,550 |
19 Nov 2014 | MYR | 1.5533 | 1.56 | 1.5333 | 1.5533 | 1.5533 | +0.007 (+0.43%) | 771,150 |
18 Nov 2014 | MYR | 1.54 | 1.56 | 1.5267 | 1.5467 | 1.5467 | +0.007 (+0.44%) | 1,183,500 |
17 Nov 2014 | MYR | 1.5533 | 1.5533 | 1.54 | 1.54 | 1.54 | -0.013 (-0.86%) | 824,250 |
14 Nov 2014 | MYR | 1.54 | 1.5733 | 1.54 | 1.5533 | 1.5533 | +0.013 (+0.86%) | 959,550 |
13 Nov 2014 | MYR | 1.5667 | 1.5667 | 1.54 | 1.54 | 1.54 | -0.027 (-1.70%) | 550,050 |
12 Nov 2014 | MYR | 1.5867 | 1.5867 | 1.56 | 1.5667 | 1.5667 | -0.02 (-1.26%) | 1,684,950 |