Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 1.25 | 1.3333 | 1.1833 | 1.2167 | 1.2167 | -0.033 (-2.66%) | 765,960 |
19 Dec 2014 | MYR | 1.1917 | 1.375 | 1.1833 | 1.25 | 1.25 | +0.083 (+7.14%) | 356,760 |
18 Dec 2014 | MYR | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | +0.025 (+2.19%) | 8,280 |
17 Dec 2014 | MYR | 1.1417 | 1.1583 | 1.1417 | 1.1417 | 1.1417 | -0.025 (-2.14%) | 112,320 |
16 Dec 2014 | MYR | 1.1417 | 1.1833 | 1.1417 | 1.1667 | 1.1667 | +0.017 (+1.45%) | 132,240 |
15 Dec 2014 | MYR | 1.1667 | 1.1667 | 1.1333 | 1.15 | 1.15 | -0.025 (-2.13%) | 397,800 |
12 Dec 2014 | MYR | 1.2 | 1.2 | 1.1667 | 1.175 | 1.175 | -0.033 (-2.76%) | 1,314,240 |
11 Dec 2014 | MYR | 1.2167 | 1.2167 | 1.2 | 1.2083 | 1.2083 | -0.008 (-0.69%) | 370,440 |
10 Dec 2014 | MYR | 1.1917 | 1.2167 | 1.1917 | 1.2167 | 1.2167 | +0.025 (+2.10%) | 209,640 |
9 Dec 2014 | MYR | 1.2083 | 1.2167 | 1.1917 | 1.1917 | 1.1917 | -0.017 (-1.37%) | 1,132,920 |
8 Dec 2014 | MYR | 1.2417 | 1.2583 | 1.2 | 1.2083 | 1.2083 | -0.033 (-2.69%) | 201,360 |
5 Dec 2014 | MYR | 1.2083 | 1.2417 | 1.2083 | 1.2417 | 1.2417 | +0.042 (+3.48%) | 172,800 |
4 Dec 2014 | MYR | 1.2083 | 1.2083 | 1.1917 | 1.2 | 1.2 | 0.0 (0.0%) | 279,600 |
3 Dec 2014 | MYR | 1.2167 | 1.2167 | 1.2 | 1.2 | 1.2 | -0.017 (-1.37%) | 471,720 |
2 Dec 2014 | MYR | 1.2167 | 1.2417 | 1.2083 | 1.2167 | 1.2167 | 0.0 (0.0%) | 1,965,360 |
1 Dec 2014 | MYR | 1.25 | 1.2583 | 1.2083 | 1.2167 | 1.2167 | -0.042 (-3.31%) | 675,480 |
28 Nov 2014 | MYR | 1.2583 | 1.2667 | 1.2417 | 1.2583 | 1.2583 | 0.0 (0.0%) | 1,095,960 |
27 Nov 2014 | MYR | 1.2667 | 1.2833 | 1.2583 | 1.2583 | 1.2583 | -0.008 (-0.66%) | 479,760 |
26 Nov 2014 | MYR | 1.3083 | 1.3167 | 1.225 | 1.2667 | 1.2667 | -0.083 (-6.17%) | 1,858,680 |
25 Nov 2014 | MYR | 1.3583 | 1.3667 | 1.35 | 1.35 | 1.35 | -0.008 (-0.61%) | 87,600 |
24 Nov 2014 | MYR | 1.3833 | 1.3833 | 1.3583 | 1.3583 | 1.3583 | -0.025 (-1.81%) | 438,840 |
21 Nov 2014 | MYR | 1.4 | 1.4 | 1.375 | 1.3833 | 1.3833 | +0.008 (+0.60%) | 64,080 |
20 Nov 2014 | MYR | 1.3917 | 1.3917 | 1.375 | 1.375 | 1.375 | -0.017 (-1.20%) | 105,720 |
19 Nov 2014 | MYR | 1.3917 | 1.3917 | 1.3833 | 1.3917 | 1.3917 | +0.008 (+0.61%) | 146,040 |
18 Nov 2014 | MYR | 1.3833 | 1.3917 | 1.375 | 1.3833 | 1.3833 | -0.008 (-0.60%) | 122,880 |
17 Nov 2014 | MYR | 1.4 | 1.4 | 1.3833 | 1.3917 | 1.3917 | 0.0 (0.0%) | 105,600 |
14 Nov 2014 | MYR | 1.4 | 1.4 | 1.3833 | 1.3917 | 1.3917 | -0.008 (-0.59%) | 219,600 |
13 Nov 2014 | MYR | 1.4167 | 1.4167 | 1.3917 | 1.4 | 1.4 | -0.008 (-0.59%) | 124,080 |
12 Nov 2014 | MYR | 1.425 | 1.4333 | 1.4 | 1.4083 | 1.4083 | -0.017 (-1.17%) | 105,120 |
11 Nov 2014 | MYR | 1.4417 | 1.4417 | 1.425 | 1.425 | 1.425 | -0.017 (-1.16%) | 365,040 |