Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2014 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 89,000 |
22 Dec 2014 | MYR | 1.142 | 1.142 | 1.14 | 1.14 | 1.14 | -0.004 (-0.35%) | 29,000 |
19 Dec 2014 | MYR | 1.168 | 1.174 | 1.14 | 1.144 | 1.144 | -0.014 (-1.21%) | 161,000 |
18 Dec 2014 | MYR | 1.164 | 1.166 | 1.15 | 1.158 | 1.158 | 0.0 (0.0%) | 53,500 |
17 Dec 2014 | MYR | 1.132 | 1.174 | 1.132 | 1.158 | 1.158 | +0.026 (+2.30%) | 422,500 |
16 Dec 2014 | MYR | 1.18 | 1.18 | 1.04 | 1.132 | 1.132 | -0.078 (-6.45%) | 200,000 |
15 Dec 2014 | MYR | 1.202 | 1.238 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 159,500 |
12 Dec 2014 | MYR | 1.244 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 50,000 |
11 Dec 2014 | MYR | 1.268 | 1.268 | 1.244 | 1.26 | 1.26 | -0.038 (-2.93%) | 91,000 |
10 Dec 2014 | MYR | 1.26 | 1.3 | 1.26 | 1.298 | 1.298 | -0.044 (-3.28%) | 76,500 |
9 Dec 2014 | MYR | 1.342 | 1.342 | 1.342 | 1.342 | 1.342 | 0.0 (0.0%) | 0 |
8 Dec 2014 | MYR | 1.342 | 1.342 | 1.342 | 1.342 | 1.342 | 0.0 (0.0%) | 0 |
5 Dec 2014 | MYR | 1.342 | 1.342 | 1.342 | 1.342 | 1.342 | 0.0 (0.0%) | 0 |
4 Dec 2014 | MYR | 1.302 | 1.342 | 1.3 | 1.342 | 1.342 | -0.012 (-0.89%) | 36,000 |
3 Dec 2014 | MYR | 1.326 | 1.354 | 1.3 | 1.354 | 1.354 | -0.006 (-0.44%) | 13,000 |
2 Dec 2014 | MYR | 1.3 | 1.394 | 1.3 | 1.36 | 1.36 | -0.002 (-0.15%) | 1,006,500 |
1 Dec 2014 | MYR | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0.0 (0.0%) | 0 |
28 Nov 2014 | MYR | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0.0 (0.0%) | 0 |
27 Nov 2014 | MYR | 1.39 | 1.39 | 1.362 | 1.362 | 1.362 | -0.034 (-2.44%) | 10,000 |
26 Nov 2014 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 0 |
25 Nov 2014 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 0 |
24 Nov 2014 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 0 |
21 Nov 2014 | MYR | 1.4 | 1.4 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 347,500 |
20 Nov 2014 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | +0.008 (+0.58%) | 59,000 |
19 Nov 2014 | MYR | 1.384 | 1.4 | 1.38 | 1.388 | 1.388 | +0.008 (+0.58%) | 458,500 |
18 Nov 2014 | MYR | 1.372 | 1.38 | 1.366 | 1.38 | 1.38 | +0.012 (+0.88%) | 90,000 |
17 Nov 2014 | MYR | 1.4 | 1.4 | 1.322 | 1.368 | 1.368 | -0.062 (-4.34%) | 419,000 |
14 Nov 2014 | MYR | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | -0.006 (-0.42%) | 10,500 |
13 Nov 2014 | MYR | 1.436 | 1.436 | 1.436 | 1.436 | 1.436 | 0.0 (0.0%) | 0 |
12 Nov 2014 | MYR | 1.42 | 1.436 | 1.38 | 1.436 | 1.436 | -0.018 (-1.24%) | 9,500 |