Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2014 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 1,070,300 |
18 Dec 2014 | MYR | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 878,800 |
17 Dec 2014 | MYR | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 164,600 |
16 Dec 2014 | MYR | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,550,600 |
15 Dec 2014 | MYR | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 342,900 |
12 Dec 2014 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,675,700 |
11 Dec 2014 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 821,000 |
10 Dec 2014 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 795,000 |
9 Dec 2014 | MYR | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 431,500 |
8 Dec 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 912,000 |
5 Dec 2014 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 652,300 |
4 Dec 2014 | MYR | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,017,900 |
3 Dec 2014 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 858,900 |
2 Dec 2014 | MYR | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,252,000 |
1 Dec 2014 | MYR | 1.32 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 857,600 |
28 Nov 2014 | MYR | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 5,139,900 |
27 Nov 2014 | MYR | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 1,229,200 |
26 Nov 2014 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 441,700 |
25 Nov 2014 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 330,200 |
24 Nov 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 387,200 |
21 Nov 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 405,200 |
20 Nov 2014 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 564,100 |
19 Nov 2014 | MYR | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,522,900 |
18 Nov 2014 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,790,700 |
17 Nov 2014 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,804,800 |
14 Nov 2014 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 213,900 |
13 Nov 2014 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,206,100 |
12 Nov 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 1,081,300 |
11 Nov 2014 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 745,300 |
10 Nov 2014 | MYR | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 704,000 |