Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2014 | MYR | 0.91 | 0.92 | 0.875 | 0.89 | 0.89 | +0.02 (+2.30%) | 626,200 |
18 Dec 2014 | MYR | 0.875 | 0.91 | 0.87 | 0.87 | 0.87 | +0.005 (+0.58%) | 660,000 |
17 Dec 2014 | MYR | 0.87 | 0.88 | 0.84 | 0.865 | 0.865 | +0.01 (+1.17%) | 453,800 |
16 Dec 2014 | MYR | 0.855 | 0.87 | 0.845 | 0.855 | 0.855 | -0.02 (-2.29%) | 421,700 |
15 Dec 2014 | MYR | 0.88 | 0.9 | 0.87 | 0.875 | 0.875 | -0.07 (-7.41%) | 471,300 |
12 Dec 2014 | MYR | 0.98 | 0.98 | 0.945 | 0.945 | 0.945 | -0.04 (-4.06%) | 330,000 |
11 Dec 2014 | MYR | 0.995 | 0.995 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 75,500 |
10 Dec 2014 | MYR | 0.975 | 1 | 0.975 | 1 | 1 | +0.02 (+2.04%) | 256,800 |
9 Dec 2014 | MYR | 1 | 1 | 0.975 | 0.98 | 0.98 | -0.02 (-2%) | 368,900 |
8 Dec 2014 | MYR | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 190,800 |
5 Dec 2014 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 234,400 |
4 Dec 2014 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 257,700 |
3 Dec 2014 | MYR | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 411,600 |
2 Dec 2014 | MYR | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 504,100 |
1 Dec 2014 | MYR | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -0.06 (-5.36%) | 605,100 |
28 Nov 2014 | MYR | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 723,600 |
27 Nov 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 134,800 |
26 Nov 2014 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 224,600 |
25 Nov 2014 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 529,000 |
24 Nov 2014 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.07 (-5.56%) | 1,322,100 |
21 Nov 2014 | MYR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 141,000 |
20 Nov 2014 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 253,200 |
19 Nov 2014 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 249,800 |
18 Nov 2014 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 201,500 |
17 Nov 2014 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 130,700 |
14 Nov 2014 | MYR | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 206,100 |
13 Nov 2014 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 273,900 |
12 Nov 2014 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 389,800 |
11 Nov 2014 | MYR | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 335,300 |
10 Nov 2014 | MYR | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 69,200 |