Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 5.29 | 5.43 | 5.29 | 5.43 | 5.43 | +0.21 (+4.02%) | 4,636,400 |
19 Dec 2014 | MYR | 5.1 | 5.3 | 5.1 | 5.22 | 5.22 | +0.12 (+2.35%) | 4,879,000 |
18 Dec 2014 | MYR | 4.96 | 5.17 | 4.96 | 5.1 | 5.1 | +0.17 (+3.45%) | 2,783,000 |
17 Dec 2014 | MYR | 4.74 | 4.95 | 4.74 | 4.93 | 4.93 | +0.17 (+3.57%) | 3,000,000 |
16 Dec 2014 | MYR | 4.67 | 4.82 | 4.65 | 4.76 | 4.76 | +0.07 (+1.49%) | 3,452,700 |
15 Dec 2014 | MYR | 5.05 | 5.05 | 4.67 | 4.69 | 4.69 | -0.42 (-8.22%) | 4,455,600 |
12 Dec 2014 | MYR | 5.07 | 5.2 | 5.07 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,650,500 |
11 Dec 2014 | MYR | 5.24 | 5.24 | 5.07 | 5.07 | 5.07 | -0.18 (-3.43%) | 3,245,700 |
10 Dec 2014 | MYR | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.12 (+2.34%) | 3,447,100 |
9 Dec 2014 | MYR | 5.09 | 5.13 | 5.05 | 5.13 | 5.13 | -0.01 (-0.19%) | 2,828,400 |
8 Dec 2014 | MYR | 5.39 | 5.39 | 5.14 | 5.14 | 5.14 | -0.23 (-4.28%) | 2,191,300 |
5 Dec 2014 | MYR | 5.38 | 5.5 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 1,454,300 |
4 Dec 2014 | MYR | 5.3 | 5.5 | 5.3 | 5.39 | 5.39 | +0.09 (+1.70%) | 1,995,400 |
3 Dec 2014 | MYR | 5.46 | 5.46 | 5.2 | 5.3 | 5.3 | -0.2 (-3.64%) | 2,421,600 |
2 Dec 2014 | MYR | 5.2 | 5.5 | 5.1 | 5.5 | 5.5 | +0.37 (+7.21%) | 2,307,400 |
1 Dec 2014 | MYR | 5.6 | 5.6 | 4.97 | 5.13 | 5.13 | -0.5 (-8.88%) | 10,315,200 |
28 Nov 2014 | MYR | 5.6 | 5.66 | 5.58 | 5.63 | 5.63 | -0.07 (-1.23%) | 2,110,400 |
27 Nov 2014 | MYR | 5.72 | 5.75 | 5.65 | 5.7 | 5.7 | -0.03 (-0.52%) | 2,151,000 |
26 Nov 2014 | MYR | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | -0.05 (-0.87%) | 3,243,200 |
25 Nov 2014 | MYR | 5.72 | 5.78 | 5.63 | 5.78 | 5.78 | +0.12 (+2.12%) | 5,677,300 |
24 Nov 2014 | MYR | 5.56 | 5.71 | 5.56 | 5.66 | 5.66 | +0.08 (+1.43%) | 3,978,600 |
21 Nov 2014 | MYR | 5.58 | 5.59 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 2,064,700 |
20 Nov 2014 | MYR | 5.58 | 5.6 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 3,136,400 |
19 Nov 2014 | MYR | 5.57 | 5.6 | 5.54 | 5.59 | 5.59 | +0.02 (+0.36%) | 3,180,000 |
18 Nov 2014 | MYR | 5.6 | 5.6 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 2,745,800 |
17 Nov 2014 | MYR | 5.49 | 5.62 | 5.48 | 5.59 | 5.59 | +0.14 (+2.57%) | 4,229,600 |
14 Nov 2014 | MYR | 5.81 | 5.81 | 5.36 | 5.45 | 5.45 | -0.4 (-6.84%) | 9,113,000 |
13 Nov 2014 | MYR | 5.92 | 5.92 | 5.83 | 5.85 | 5.85 | -0.06 (-1.02%) | 5,268,500 |
12 Nov 2014 | MYR | 5.92 | 5.95 | 5.9 | 5.91 | 5.91 | -0.01 (-0.17%) | 5,019,100 |
11 Nov 2014 | MYR | 5.9 | 5.94 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 3,321,400 |