Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 276,100 |
8 Dec 2014 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 295,900 |
5 Dec 2014 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 361,200 |
4 Dec 2014 | MYR | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 481,800 |
3 Dec 2014 | MYR | 1.29 | 1.3 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 572,000 |
2 Dec 2014 | MYR | 1.29 | 1.3 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 446,600 |
1 Dec 2014 | MYR | 1.36 | 1.36 | 1.25 | 1.29 | 1.29 | -0.09 (-6.52%) | 558,200 |
28 Nov 2014 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 360,100 |
27 Nov 2014 | MYR | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 318,200 |
26 Nov 2014 | MYR | 1.35 | 1.43 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 4,345,200 |
25 Nov 2014 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,017,200 |
24 Nov 2014 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 481,300 |
21 Nov 2014 | MYR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 175,100 |
20 Nov 2014 | MYR | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 31,500 |
19 Nov 2014 | MYR | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 442,000 |
18 Nov 2014 | MYR | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 586,000 |
17 Nov 2014 | MYR | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 246,200 |
14 Nov 2014 | MYR | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 114,000 |
13 Nov 2014 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 80,100 |
12 Nov 2014 | MYR | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | +0.02 (+1.49%) | 822,000 |
11 Nov 2014 | MYR | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 273,800 |
10 Nov 2014 | MYR | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 333,700 |
7 Nov 2014 | MYR | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 473,600 |
6 Nov 2014 | MYR | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,670,200 |
5 Nov 2014 | MYR | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 703,100 |
4 Nov 2014 | MYR | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,797,000 |
3 Nov 2014 | MYR | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,825,900 |
31 Oct 2014 | MYR | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 2,365,400 |
30 Oct 2014 | MYR | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | +0.05 (+3.94%) | 1,556,500 |
29 Oct 2014 | MYR | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 949,000 |