Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2014 | MYR | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 512,000 |
24 Dec 2014 | MYR | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 166,700 |
23 Dec 2014 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 251,100 |
22 Dec 2014 | MYR | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | +0.05 (+3.47%) | 338,100 |
19 Dec 2014 | MYR | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 422,300 |
18 Dec 2014 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.04 (+2.86%) | 369,500 |
17 Dec 2014 | MYR | 1.4 | 1.46 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 812,900 |
16 Dec 2014 | MYR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 336,200 |
15 Dec 2014 | MYR | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | -0.2 (-12.12%) | 698,600 |
12 Dec 2014 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 441,100 |
11 Dec 2014 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 323,700 |
10 Dec 2014 | MYR | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 418,000 |
9 Dec 2014 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 727,900 |
8 Dec 2014 | MYR | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 294,200 |
5 Dec 2014 | MYR | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 477,900 |
4 Dec 2014 | MYR | 1.79 | 1.8 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 291,900 |
3 Dec 2014 | MYR | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 364,100 |
2 Dec 2014 | MYR | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 542,300 |
1 Dec 2014 | MYR | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 1,188,600 |
28 Nov 2014 | MYR | 1.89 | 1.9 | 1.8 | 1.83 | 1.83 | -0.06 (-3.17%) | 685,600 |
27 Nov 2014 | MYR | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 170,600 |
26 Nov 2014 | MYR | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 99,800 |
25 Nov 2014 | MYR | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | +0.02 (+1.06%) | 225,500 |
24 Nov 2014 | MYR | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 79,400 |
21 Nov 2014 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 464,200 |
20 Nov 2014 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 172,400 |
19 Nov 2014 | MYR | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 184,300 |
18 Nov 2014 | MYR | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | +0.03 (+1.60%) | 253,900 |
17 Nov 2014 | MYR | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -0.08 (-4.08%) | 319,400 |
14 Nov 2014 | MYR | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 255,200 |