Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2014 | MYR | 1.8557 | 1.8814 | 1.8557 | 1.8771 | 1.8771 | +0.009 (+0.45%) | 473,666 |
23 Dec 2014 | MYR | 1.8729 | 1.8857 | 1.8429 | 1.8686 | 1.8686 | +0.026 (+1.39%) | 491,400 |
22 Dec 2014 | MYR | 1.8043 | 1.8686 | 1.8 | 1.8429 | 1.8429 | +0.047 (+2.63%) | 1,298,967 |
19 Dec 2014 | MYR | 1.8386 | 1.86 | 1.7914 | 1.7957 | 1.7957 | -0.039 (-2.10%) | 241,266 |
18 Dec 2014 | MYR | 1.7443 | 1.8471 | 1.7443 | 1.8343 | 1.8343 | +0.09 (+5.16%) | 992,600 |
17 Dec 2014 | MYR | 1.7314 | 1.7443 | 1.7057 | 1.7443 | 1.7443 | +0.009 (+0.50%) | 1,870,633 |
16 Dec 2014 | MYR | 1.7571 | 1.7614 | 1.7143 | 1.7357 | 1.7357 | -0.043 (-2.41%) | 2,090,900 |
15 Dec 2014 | MYR | 1.8 | 1.8 | 1.71 | 1.7786 | 1.7786 | -0.047 (-2.58%) | 4,783,101 |
12 Dec 2014 | MYR | 1.9071 | 1.9071 | 1.8257 | 1.8257 | 1.8257 | -0.09 (-4.70%) | 1,381,100 |
11 Dec 2014 | MYR | 1.92 | 1.9286 | 1.8857 | 1.9157 | 1.9157 | -0.034 (-1.76%) | 840,700 |
10 Dec 2014 | MYR | 1.9071 | 1.9543 | 1.9071 | 1.95 | 1.95 | +0.039 (+2.02%) | 1,557,267 |
9 Dec 2014 | MYR | 1.8943 | 1.92 | 1.8857 | 1.9114 | 1.9114 | +0.013 (+0.67%) | 1,907,267 |
8 Dec 2014 | MYR | 1.9029 | 1.95 | 1.8943 | 1.8986 | 1.8986 | +0.004 (+0.23%) | 1,567,533 |
5 Dec 2014 | MYR | 1.8771 | 1.8943 | 1.8429 | 1.8943 | 1.8943 | +0.013 (+0.69%) | 801,733 |
4 Dec 2014 | MYR | 1.9071 | 1.9071 | 1.8643 | 1.8814 | 1.8814 | -0.026 (-1.35%) | 656,366 |
3 Dec 2014 | MYR | 1.9114 | 1.9286 | 1.8771 | 1.9071 | 1.9071 | -0.004 (-0.22%) | 1,440,600 |
2 Dec 2014 | MYR | 1.8729 | 1.9286 | 1.8686 | 1.9114 | 1.9114 | +0.017 (+0.90%) | 740,133 |
1 Dec 2014 | MYR | 1.9371 | 1.9371 | 1.8686 | 1.8943 | 1.8943 | -0.043 (-2.21%) | 936,133 |
28 Nov 2014 | MYR | 1.9286 | 1.9371 | 1.9243 | 1.9371 | 1.9371 | -0.03 (-1.53%) | 420,933 |
27 Nov 2014 | MYR | 1.9457 | 1.9671 | 1.92 | 1.9671 | 1.9671 | 0.0 (0.0%) | 765,566 |
26 Nov 2014 | MYR | 1.9714 | 1.9714 | 1.9329 | 1.9671 | 1.9671 | -0.017 (-0.87%) | 619,733 |
25 Nov 2014 | MYR | 1.9457 | 1.9971 | 1.9329 | 1.9843 | 1.9843 | +0.064 (+3.35%) | 1,464,167 |
24 Nov 2014 | MYR | 1.9629 | 1.9629 | 1.89 | 1.92 | 1.92 | -0.043 (-2.19%) | 840,000 |
21 Nov 2014 | MYR | 1.95 | 1.9671 | 1.95 | 1.9629 | 1.9629 | +0.004 (+0.22%) | 542,966 |
20 Nov 2014 | MYR | 1.9586 | 1.9843 | 1.9543 | 1.9586 | 1.9586 | -0.021 (-1.08%) | 689,500 |
19 Nov 2014 | MYR | 2.0014 | 2.0014 | 1.9714 | 1.98 | 1.98 | -0.034 (-1.70%) | 1,340,267 |
18 Nov 2014 | MYR | 1.9114 | 2.0143 | 1.9114 | 2.0143 | 2.0143 | +0.103 (+5.38%) | 1,605,100 |
17 Nov 2014 | MYR | 1.9243 | 1.9329 | 1.8857 | 1.9114 | 1.9114 | -0.013 (-0.67%) | 373,566 |
14 Nov 2014 | MYR | 1.8857 | 1.9243 | 1.8857 | 1.9243 | 1.9243 | +0.009 (+0.45%) | 95,666 |
13 Nov 2014 | MYR | 1.8814 | 1.9243 | 1.8814 | 1.9157 | 1.9157 | +0.034 (+1.82%) | 50,400 |