Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | +0.015 (+2.40%) | 3,600 |
8 Dec 2014 | MYR | 0.65 | 0.655 | 0.625 | 0.625 | 0.625 | -0.035 (-5.30%) | 254,000 |
5 Dec 2014 | MYR | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 71,600 |
4 Dec 2014 | MYR | 0.675 | 0.675 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 150,600 |
3 Dec 2014 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 40,000 |
2 Dec 2014 | MYR | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 60,000 |
1 Dec 2014 | MYR | 0.71 | 0.71 | 0.675 | 0.68 | 0.68 | -0.03 (-4.23%) | 110,000 |
28 Nov 2014 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 82,000 |
27 Nov 2014 | MYR | 0.71 | 0.725 | 0.705 | 0.725 | 0.725 | +0.015 (+2.11%) | 141,800 |
26 Nov 2014 | MYR | 0.715 | 0.725 | 0.71 | 0.71 | 0.71 | +0.005 (+0.71%) | 172,200 |
25 Nov 2014 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | +0.015 (+2.17%) | 112,000 |
24 Nov 2014 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 76,000 |
21 Nov 2014 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 50,000 |
20 Nov 2014 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 60,200 |
19 Nov 2014 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 70,000 |
18 Nov 2014 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 98,200 |
17 Nov 2014 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 6,000 |
14 Nov 2014 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 103,800 |
13 Nov 2014 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 66,000 |
12 Nov 2014 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 20,000 |
11 Nov 2014 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
10 Nov 2014 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
7 Nov 2014 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
6 Nov 2014 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 68,000 |
5 Nov 2014 | MYR | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.03 (+4.41%) | 48,400 |
4 Nov 2014 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 4,000 |
3 Nov 2014 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
31 Oct 2014 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | +0.01 (+1.45%) | 120,000 |
30 Oct 2014 | MYR | 0.675 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 38,000 |
29 Oct 2014 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |