Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | MYR | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 0.0 (0.0%) | 282,700 |
9 Dec 2014 | MYR | 6 | 6.05 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 272,800 |
8 Dec 2014 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 9,100 |
5 Dec 2014 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
4 Dec 2014 | MYR | 6 | 6 | 5.92 | 5.95 | 5.95 | -0.1 (-1.65%) | 77,200 |
3 Dec 2014 | MYR | 6.05 | 6.3 | 6.05 | 6.05 | 6.05 | +0.05 (+0.83%) | 28,200 |
2 Dec 2014 | MYR | 6.29 | 6.29 | 6 | 6 | 6 | -0.29 (-4.61%) | 1,100 |
1 Dec 2014 | MYR | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0 (0.0%) | 0 |
28 Nov 2014 | MYR | 6.3 | 6.3 | 6.29 | 6.29 | 6.29 | -0.01 (-0.16%) | 12,800 |
27 Nov 2014 | MYR | 6.1 | 6.3 | 6.1 | 6.3 | 6.3 | -0.01 (-0.16%) | 19,700 |
26 Nov 2014 | MYR | 6.39 | 6.4 | 6.3 | 6.31 | 6.31 | -0.16 (-2.47%) | 16,600 |
25 Nov 2014 | MYR | 6.44 | 6.47 | 6.4 | 6.47 | 6.47 | +0.08 (+1.25%) | 17,800 |
24 Nov 2014 | MYR | 6.24 | 6.39 | 6.24 | 6.39 | 6.39 | +0.11 (+1.75%) | 2,100 |
21 Nov 2014 | MYR | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 5,000 |
20 Nov 2014 | MYR | 6.3 | 6.4 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 15,400 |
19 Nov 2014 | MYR | 6.3 | 6.31 | 6.3 | 6.3 | 6.3 | -0.08 (-1.25%) | 3,000 |
18 Nov 2014 | MYR | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
17 Nov 2014 | MYR | 6.2 | 6.4 | 6.2 | 6.38 | 6.38 | -0.08 (-1.24%) | 35,600 |
14 Nov 2014 | MYR | 6.28 | 6.48 | 6.25 | 6.46 | 6.46 | -0.08 (-1.22%) | 40,500 |
13 Nov 2014 | MYR | 6.3 | 6.54 | 6.2 | 6.54 | 6.54 | +0.04 (+0.62%) | 57,400 |
12 Nov 2014 | MYR | 6.44 | 6.5 | 6.44 | 6.5 | 6.5 | +0.05 (+0.78%) | 31,700 |
11 Nov 2014 | MYR | 6.41 | 6.45 | 6.35 | 6.45 | 6.45 | +0.15 (+2.38%) | 14,300 |
10 Nov 2014 | MYR | 6.2 | 6.3 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 3,000 |
7 Nov 2014 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 23,100 |
6 Nov 2014 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 400 |
5 Nov 2014 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
4 Nov 2014 | MYR | 6.2 | 6.2 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 122,100 |
3 Nov 2014 | MYR | 6.2 | 6.2 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 11,000 |
31 Oct 2014 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.03 (+0.49%) | 7,000 |
30 Oct 2014 | MYR | 6.4 | 6.4 | 6.17 | 6.17 | 6.17 | +0.03 (+0.49%) | 3,600 |