Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 1,767,200 |
19 Dec 2014 | MYR | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,813,800 |
18 Dec 2014 | MYR | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | +0.04 (+3.81%) | 7,134,500 |
17 Dec 2014 | MYR | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,858,500 |
16 Dec 2014 | MYR | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 1,757,800 |
15 Dec 2014 | MYR | 1.04 | 1.04 | 0.985 | 1 | 1 | -0.07 (-6.54%) | 2,544,500 |
12 Dec 2014 | MYR | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 817,300 |
11 Dec 2014 | MYR | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 1,141,200 |
10 Dec 2014 | MYR | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,729,100 |
9 Dec 2014 | MYR | 1.1 | 1.16 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 1,576,600 |
8 Dec 2014 | MYR | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,348,600 |
5 Dec 2014 | MYR | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,783,900 |
4 Dec 2014 | MYR | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,210,900 |
3 Dec 2014 | MYR | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,515,700 |
2 Dec 2014 | MYR | 1.09 | 1.14 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 9,329,900 |
1 Dec 2014 | MYR | 1.25 | 1.25 | 1.03 | 1.06 | 1.06 | -0.19 (-15.20%) | 7,109,900 |
28 Nov 2014 | MYR | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,350,100 |
27 Nov 2014 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,904,300 |
26 Nov 2014 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 464,900 |
25 Nov 2014 | MYR | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,142,700 |
24 Nov 2014 | MYR | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | +0.05 (+4%) | 4,592,300 |
21 Nov 2014 | MYR | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,041,900 |
20 Nov 2014 | MYR | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 832,400 |
19 Nov 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,392,000 |
18 Nov 2014 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 3,201,100 |
17 Nov 2014 | MYR | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,543,500 |
14 Nov 2014 | MYR | 1.37 | 1.37 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 3,094,400 |
13 Nov 2014 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 1,279,500 |
12 Nov 2014 | MYR | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 2,597,900 |
11 Nov 2014 | MYR | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,112,000 |