Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2014 | MYR | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 17,757,900 |
26 Dec 2014 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 7,624,900 |
24 Dec 2014 | MYR | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 9,188,400 |
23 Dec 2014 | MYR | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 25,517,500 |
22 Dec 2014 | MYR | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | +0.05 (+4.31%) | 29,231,400 |
19 Dec 2014 | MYR | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 38,041,200 |
18 Dec 2014 | MYR | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | +0.08 (+7.41%) | 38,045,500 |
17 Dec 2014 | MYR | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | +0.04 (+3.85%) | 39,719,600 |
16 Dec 2014 | MYR | 1.01 | 1.09 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 34,490,000 |
15 Dec 2014 | MYR | 1 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 21,947,000 |
12 Dec 2014 | MYR | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 22,983,600 |
11 Dec 2014 | MYR | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 14,209,600 |
10 Dec 2014 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 18,528,600 |
9 Dec 2014 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 23,153,000 |
8 Dec 2014 | MYR | 1.03 | 1.1 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 35,298,400 |
5 Dec 2014 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 20,151,100 |
4 Dec 2014 | MYR | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 53,785,000 |
3 Dec 2014 | MYR | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 21,610,100 |
2 Dec 2014 | MYR | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 65,372,700 |
1 Dec 2014 | MYR | 1.12 | 1.12 | 0.98 | 1.01 | 1.01 | -0.14 (-12.17%) | 88,879,400 |
28 Nov 2014 | MYR | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | -0.13 (-10.16%) | 62,519,100 |
27 Nov 2014 | MYR | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.08 (-5.88%) | 18,618,500 |
26 Nov 2014 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 4,363,600 |
25 Nov 2014 | MYR | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 7,361,100 |
24 Nov 2014 | MYR | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | +0.07 (+5.22%) | 9,696,200 |
21 Nov 2014 | MYR | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 7,955,700 |
20 Nov 2014 | MYR | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 4,305,700 |
19 Nov 2014 | MYR | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,602,400 |
18 Nov 2014 | MYR | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 6,267,600 |
17 Nov 2014 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 8,506,100 |