Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2014 | MYR | 0.68 | 0.7 | 0.67 | 0.685 | 0.685 | +0.01 (+1.48%) | 3,883,800 |
30 Dec 2014 | MYR | 0.69 | 0.74 | 0.675 | 0.675 | 0.675 | -0.025 (-3.57%) | 22,474,300 |
29 Dec 2014 | MYR | 0.6 | 0.72 | 0.6 | 0.7 | 0.7 | +0.1 (+16.67%) | 23,106,400 |
26 Dec 2014 | MYR | 0.6 | 0.605 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 3,394,000 |
24 Dec 2014 | MYR | 0.605 | 0.605 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 2,660,400 |
23 Dec 2014 | MYR | 0.625 | 0.625 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 2,783,500 |
22 Dec 2014 | MYR | 0.615 | 0.63 | 0.615 | 0.625 | 0.625 | +0.01 (+1.63%) | 4,132,700 |
19 Dec 2014 | MYR | 0.645 | 0.645 | 0.61 | 0.615 | 0.615 | -0.015 (-2.38%) | 5,383,100 |
18 Dec 2014 | MYR | 0.605 | 0.645 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 10,908,900 |
17 Dec 2014 | MYR | 0.59 | 0.605 | 0.56 | 0.59 | 0.59 | -0.005 (-0.84%) | 6,237,600 |
16 Dec 2014 | MYR | 0.59 | 0.62 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 4,521,500 |
15 Dec 2014 | MYR | 0.605 | 0.615 | 0.59 | 0.6 | 0.6 | -0.025 (-4%) | 5,692,300 |
12 Dec 2014 | MYR | 0.635 | 0.645 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 2,438,300 |
11 Dec 2014 | MYR | 0.635 | 0.665 | 0.62 | 0.635 | 0.635 | -0.015 (-2.31%) | 8,420,900 |
10 Dec 2014 | MYR | 0.6 | 0.66 | 0.59 | 0.65 | 0.65 | +0.05 (+8.33%) | 12,882,600 |
9 Dec 2014 | MYR | 0.62 | 0.635 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 7,803,400 |
8 Dec 2014 | MYR | 0.675 | 0.675 | 0.63 | 0.64 | 0.64 | -0.035 (-5.19%) | 6,405,900 |
5 Dec 2014 | MYR | 0.67 | 0.695 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 7,580,100 |
4 Dec 2014 | MYR | 0.69 | 0.71 | 0.665 | 0.68 | 0.68 | -0.005 (-0.73%) | 11,909,000 |
3 Dec 2014 | MYR | 0.74 | 0.745 | 0.675 | 0.685 | 0.685 | -0.045 (-6.16%) | 8,712,200 |
2 Dec 2014 | MYR | 0.72 | 0.75 | 0.69 | 0.73 | 0.73 | +0.025 (+3.55%) | 11,169,600 |
1 Dec 2014 | MYR | 0.775 | 0.775 | 0.68 | 0.705 | 0.705 | -0.075 (-9.62%) | 12,017,900 |
28 Nov 2014 | MYR | 0.785 | 0.815 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 22,088,100 |
27 Nov 2014 | MYR | 0.75 | 0.8 | 0.72 | 0.79 | 0.79 | +0.035 (+4.64%) | 26,485,100 |
26 Nov 2014 | MYR | 0.78 | 0.78 | 0.745 | 0.755 | 0.755 | -0.02 (-2.58%) | 4,467,200 |
25 Nov 2014 | MYR | 0.76 | 0.78 | 0.74 | 0.775 | 0.775 | +0.03 (+4.03%) | 18,098,500 |
24 Nov 2014 | MYR | 0.725 | 0.855 | 0.72 | 0.745 | 0.745 | +0.04 (+5.67%) | 122,213,300 |
21 Nov 2014 | MYR | 0.725 | 0.745 | 0.69 | 0.705 | 0.705 | -0.035 (-4.73%) | 28,301,400 |
20 Nov 2014 | MYR | 0.59 | 0.745 | 0.59 | 0.74 | 0.74 | +0.155 (+26.50%) | 49,178,000 |
19 Nov 2014 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 5,183,100 |