Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 0.9244 | 0.9606 | 0.9244 | 0.9516 | 0.9516 | +0.027 (+2.94%) | 1,468,771 |
19 Dec 2014 | MYR | 0.9516 | 0.9516 | 0.9244 | 0.9244 | 0.9244 | -0.009 (-0.97%) | 729,806 |
18 Dec 2014 | MYR | 0.8881 | 0.9425 | 0.8881 | 0.9335 | 0.9335 | +0.054 (+6.19%) | 1,581,541 |
17 Dec 2014 | MYR | 0.8881 | 0.8927 | 0.8791 | 0.8791 | 0.8791 | -0.014 (-1.52%) | 1,542,921 |
16 Dec 2014 | MYR | 0.8972 | 0.8972 | 0.861 | 0.8927 | 0.8927 | -0.004 (-0.50%) | 1,942,030 |
15 Dec 2014 | MYR | 0.9335 | 0.9335 | 0.8972 | 0.8972 | 0.8972 | -0.054 (-5.72%) | 1,676,546 |
12 Dec 2014 | MYR | 0.9697 | 0.9697 | 0.9335 | 0.9516 | 0.9516 | -0.018 (-1.87%) | 1,129,798 |
11 Dec 2014 | MYR | 0.9516 | 0.9697 | 0.9425 | 0.9697 | 0.9697 | 0.0 (0.0%) | 1,261,658 |
10 Dec 2014 | MYR | 0.9425 | 0.9697 | 0.9335 | 0.9697 | 0.9697 | 0.0 (0.0%) | 2,627,258 |
9 Dec 2014 | MYR | 0.9788 | 0.9788 | 0.9335 | 0.9697 | 0.9697 | -0.018 (-1.83%) | 2,800,717 |
8 Dec 2014 | MYR | 1.0331 | 1.0331 | 0.9697 | 0.9878 | 0.9878 | -0.045 (-4.38%) | 3,619,018 |
5 Dec 2014 | MYR | 1.0422 | 1.0422 | 1.0241 | 1.0331 | 1.0331 | -0.009 (-0.87%) | 1,553,735 |
4 Dec 2014 | MYR | 1.0603 | 1.0603 | 1.0422 | 1.0422 | 1.0422 | -0.018 (-1.71%) | 836,949 |
3 Dec 2014 | MYR | 1.0513 | 1.0603 | 1.0422 | 1.0603 | 1.0603 | +0.009 (+0.86%) | 639,656 |
2 Dec 2014 | MYR | 1.0513 | 1.0875 | 1.0422 | 1.0513 | 1.0513 | -0.018 (-1.69%) | 2,155,654 |
1 Dec 2014 | MYR | 1.1147 | 1.1238 | 1.0422 | 1.0694 | 1.0694 | -0.036 (-3.28%) | 1,897,121 |
28 Nov 2014 | MYR | 1.1147 | 1.1147 | 1.0875 | 1.1057 | 1.1057 | -0.009 (-0.81%) | 1,291,229 |
27 Nov 2014 | MYR | 1.1057 | 1.1147 | 1.1057 | 1.1147 | 1.1147 | 0.0 (0.0%) | 232,381 |
26 Nov 2014 | MYR | 1.1057 | 1.1147 | 1.1057 | 1.1147 | 1.1147 | -0.009 (-0.81%) | 1,026,186 |
25 Nov 2014 | MYR | 1.1147 | 1.1238 | 1.1057 | 1.1238 | 1.1238 | 0.0 (0.0%) | 852,507 |
24 Nov 2014 | MYR | 1.1147 | 1.1328 | 1.1147 | 1.1238 | 1.1238 | -0.009 (-0.79%) | 796,674 |
21 Nov 2014 | MYR | 1.1328 | 1.1328 | 1.1147 | 1.1328 | 1.1328 | 0.0 (0.0%) | 640,649 |
20 Nov 2014 | MYR | 1.1328 | 1.1419 | 1.1238 | 1.1328 | 1.1328 | -0.009 (-0.80%) | 592,760 |
19 Nov 2014 | MYR | 1.1328 | 1.1419 | 1.1238 | 1.1419 | 1.1419 | +0.009 (+0.80%) | 441,149 |
18 Nov 2014 | MYR | 1.16 | 1.16 | 1.1057 | 1.1328 | 1.1328 | -0.018 (-1.58%) | 1,981,974 |
17 Nov 2014 | MYR | 1.151 | 1.16 | 1.1328 | 1.151 | 1.151 | 0.0 (0.0%) | 782,108 |
14 Nov 2014 | MYR | 1.1872 | 1.1872 | 1.151 | 1.151 | 1.151 | -0.036 (-3.05%) | 590,774 |
13 Nov 2014 | MYR | 1.2053 | 1.2235 | 1.1872 | 1.1872 | 1.1872 | -0.027 (-2.24%) | 684,345 |
12 Nov 2014 | MYR | 1.2235 | 1.2416 | 1.2053 | 1.2144 | 1.2144 | -0.027 (-2.19%) | 1,147,453 |
11 Nov 2014 | MYR | 1.2144 | 1.2416 | 1.2053 | 1.2416 | 1.2416 | +0.027 (+2.24%) | 1,972,044 |