Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2014 | MYR | 6.13 | 6.13 | 6.07 | 6.07 | 6.07 | -0.01 (-0.16%) | 11,253,300 |
17 Dec 2014 | MYR | 5.97 | 6.15 | 5.97 | 6.08 | 6.08 | +0.11 (+1.84%) | 13,440,200 |
16 Dec 2014 | MYR | 6.03 | 6.08 | 5.97 | 5.97 | 5.97 | -0.11 (-1.81%) | 9,920,600 |
15 Dec 2014 | MYR | 6.08 | 6.13 | 5.97 | 6.08 | 6.08 | -0.04 (-0.65%) | 19,357,600 |
12 Dec 2014 | MYR | 6.24 | 6.25 | 6.08 | 6.12 | 6.12 | +0.01 (+0.16%) | 9,374,200 |
11 Dec 2014 | MYR | 6.11 | 6.29 | 6.06 | 6.11 | 6.11 | 0.0 (0.0%) | 8,290,600 |
10 Dec 2014 | MYR | 6.01 | 6.2 | 5.99 | 6.11 | 6.11 | +0.06 (+0.99%) | 7,978,900 |
9 Dec 2014 | MYR | 6.03 | 6.07 | 5.95 | 6.05 | 6.05 | +0.02 (+0.33%) | 12,588,300 |
8 Dec 2014 | MYR | 6.06 | 6.13 | 6.03 | 6.03 | 6.03 | -0.03 (-0.50%) | 10,391,300 |
5 Dec 2014 | MYR | 5.98 | 6.1 | 5.94 | 6.06 | 6.06 | +0.07 (+1.17%) | 14,264,900 |
4 Dec 2014 | MYR | 6.14 | 6.2 | 5.95 | 5.99 | 5.99 | -0.16 (-2.60%) | 12,918,900 |
3 Dec 2014 | MYR | 6.18 | 6.2 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 9,638,800 |
2 Dec 2014 | MYR | 6.16 | 6.22 | 6.11 | 6.18 | 6.18 | -0.03 (-0.48%) | 6,524,200 |
1 Dec 2014 | MYR | 6.3 | 6.3 | 6.07 | 6.21 | 6.21 | -0.09 (-1.43%) | 10,923,500 |
28 Nov 2014 | MYR | 6.22 | 6.35 | 6.22 | 6.3 | 6.3 | +0.03 (+0.48%) | 8,116,000 |
27 Nov 2014 | MYR | 6.4 | 6.41 | 6.2 | 6.27 | 6.27 | -0.13 (-2.03%) | 5,809,800 |
26 Nov 2014 | MYR | 6.38 | 6.47 | 6.32 | 6.4 | 6.4 | +0.01 (+0.16%) | 6,933,200 |
25 Nov 2014 | MYR | 6.24 | 6.43 | 6.19 | 6.39 | 6.39 | +0.2 (+3.23%) | 17,488,100 |
24 Nov 2014 | MYR | 6.08 | 6.23 | 6.06 | 6.19 | 6.19 | +0.14 (+2.31%) | 8,233,300 |
21 Nov 2014 | MYR | 6.05 | 6.18 | 6.04 | 6.05 | 6.05 | -0.05 (-0.82%) | 7,421,400 |
20 Nov 2014 | MYR | 6.15 | 6.15 | 6.06 | 6.1 | 6.1 | -0.05 (-0.81%) | 6,121,000 |
19 Nov 2014 | MYR | 6.17 | 6.18 | 6.13 | 6.15 | 6.15 | -0.01 (-0.16%) | 7,951,900 |
18 Nov 2014 | MYR | 5.99 | 6.19 | 5.95 | 6.16 | 6.16 | +0.21 (+3.53%) | 8,865,600 |
17 Nov 2014 | MYR | 6 | 6 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 11,429,600 |
14 Nov 2014 | MYR | 6.04 | 6.05 | 5.98 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,727,100 |
13 Nov 2014 | MYR | 6.05 | 6.07 | 6 | 6 | 6 | -0.01 (-0.17%) | 10,168,100 |
12 Nov 2014 | MYR | 6.01 | 6.12 | 6.01 | 6.01 | 6.01 | -0.05 (-0.83%) | 6,868,700 |
11 Nov 2014 | MYR | 6.04 | 6.07 | 6.03 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,075,900 |
10 Nov 2014 | MYR | 6.13 | 6.15 | 5.96 | 6.02 | 6.02 | -0.11 (-1.79%) | 6,122,300 |
7 Nov 2014 | MYR | 6.14 | 6.25 | 6.1 | 6.13 | 6.13 | -0.01 (-0.16%) | 5,322,500 |