Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2015 | MYR | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 662,100 |
5 Jan 2015 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 306,700 |
2 Jan 2015 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 284,600 |
31 Dec 2014 | MYR | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 863,200 |
30 Dec 2014 | MYR | 1.49 | 1.5 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 957,700 |
29 Dec 2014 | MYR | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 574,500 |
26 Dec 2014 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,403,700 |
24 Dec 2014 | MYR | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 375,200 |
23 Dec 2014 | MYR | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 831,200 |
22 Dec 2014 | MYR | 1.55 | 1.6 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 786,200 |
19 Dec 2014 | MYR | 1.59 | 1.6 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 1,419,800 |
18 Dec 2014 | MYR | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,049,300 |
17 Dec 2014 | MYR | 1.43 | 1.5 | 1.4 | 1.5 | 1.5 | +0.06 (+4.17%) | 3,166,700 |
16 Dec 2014 | MYR | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,415,100 |
15 Dec 2014 | MYR | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 1,877,100 |
12 Dec 2014 | MYR | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 928,100 |
11 Dec 2014 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 538,700 |
10 Dec 2014 | MYR | 1.6 | 1.65 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 986,900 |
9 Dec 2014 | MYR | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,285,800 |
8 Dec 2014 | MYR | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 771,300 |
5 Dec 2014 | MYR | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 618,000 |
4 Dec 2014 | MYR | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 416,800 |
3 Dec 2014 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 484,600 |
2 Dec 2014 | MYR | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,311,000 |
1 Dec 2014 | MYR | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -0.09 (-5.14%) | 1,110,000 |
28 Nov 2014 | MYR | 1.68 | 1.75 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 5,186,800 |
27 Nov 2014 | MYR | 1.75 | 1.76 | 1.67 | 1.7 | 1.7 | -0.07 (-3.95%) | 2,794,600 |
26 Nov 2014 | MYR | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 243,700 |
25 Nov 2014 | MYR | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 881,900 |
24 Nov 2014 | MYR | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 284,900 |