Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2014 | MYR | 1.6 | 1.63 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 4,341,400 |
22 Dec 2014 | MYR | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.04 (+2.56%) | 4,414,700 |
19 Dec 2014 | MYR | 1.63 | 1.65 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 5,396,600 |
18 Dec 2014 | MYR | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 4,441,200 |
17 Dec 2014 | MYR | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | +0.08 (+5.13%) | 1,171,500 |
16 Dec 2014 | MYR | 1.62 | 1.69 | 1.53 | 1.56 | 1.56 | -0.07 (-4.29%) | 1,925,800 |
15 Dec 2014 | MYR | 1.7 | 1.7 | 1.55 | 1.63 | 1.63 | -0.07 (-4.12%) | 1,278,000 |
12 Dec 2014 | MYR | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 599,700 |
11 Dec 2014 | MYR | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 124,900 |
10 Dec 2014 | MYR | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 464,100 |
9 Dec 2014 | MYR | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 1,878,300 |
8 Dec 2014 | MYR | 1.83 | 1.83 | 1.75 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,287,100 |
5 Dec 2014 | MYR | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,158,900 |
4 Dec 2014 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 4,951,500 |
3 Dec 2014 | MYR | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,455,800 |
2 Dec 2014 | MYR | 1.9 | 1.91 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 929,500 |
1 Dec 2014 | MYR | 1.9 | 1.9 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 1,598,900 |
28 Nov 2014 | MYR | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 8,960,000 |
27 Nov 2014 | MYR | 1.9 | 1.95 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 560,200 |
26 Nov 2014 | MYR | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,010,400 |
25 Nov 2014 | MYR | 1.84 | 1.91 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 1,254,000 |
24 Nov 2014 | MYR | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,115,800 |
21 Nov 2014 | MYR | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,024,100 |
20 Nov 2014 | MYR | 1.9 | 1.9 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,741,800 |
19 Nov 2014 | MYR | 2 | 2 | 1.89 | 1.9 | 1.9 | -0.07 (-3.55%) | 1,401,900 |
18 Nov 2014 | MYR | 2.03 | 2.05 | 1.96 | 1.97 | 1.97 | -0.1 (-4.83%) | 1,076,600 |
17 Nov 2014 | MYR | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -0.03 (-1.43%) | 618,400 |
14 Nov 2014 | MYR | 2.11 | 2.12 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 61,500 |
13 Nov 2014 | MYR | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | +0.04 (+1.95%) | 651,700 |
12 Nov 2014 | MYR | 2.14 | 2.14 | 2.04 | 2.05 | 2.05 | -0.07 (-3.30%) | 426,600 |