Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2015 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 141,000 |
23 Sep 2015 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
22 Sep 2015 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
21 Sep 2015 | MYR | 0.65 | 0.66 | 0.635 | 0.65 | 0.65 | -0.01 (-1.52%) | 68,400 |
18 Sep 2015 | MYR | 0.64 | 0.66 | 0.625 | 0.66 | 0.66 | +0.01 (+1.54%) | 92,500 |
17 Sep 2015 | MYR | 0.645 | 0.65 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 28,800 |
15 Sep 2015 | MYR | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 183,000 |
14 Sep 2015 | MYR | 0.64 | 0.655 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 231,500 |
11 Sep 2015 | MYR | 0.61 | 0.645 | 0.61 | 0.64 | 0.64 | +0.035 (+5.79%) | 384,200 |
10 Sep 2015 | MYR | 0.59 | 0.62 | 0.59 | 0.605 | 0.605 | +0.015 (+2.54%) | 380,600 |
9 Sep 2015 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,108,500 |
8 Sep 2015 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 230,800 |
7 Sep 2015 | MYR | 0.585 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 20,700 |
4 Sep 2015 | MYR | 0.585 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 108,300 |
3 Sep 2015 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 109,700 |
2 Sep 2015 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 32,200 |
1 Sep 2015 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 25,000 |
28 Aug 2015 | MYR | 0.6 | 0.61 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 83,800 |
27 Aug 2015 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 199,600 |
26 Aug 2015 | MYR | 0.595 | 0.6 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 306,400 |
25 Aug 2015 | MYR | 0.6 | 0.61 | 0.585 | 0.585 | 0.585 | -0.035 (-5.65%) | 156,200 |
24 Aug 2015 | MYR | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | -0.005 (-0.80%) | 104,700 |
21 Aug 2015 | MYR | 0.62 | 0.63 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 56,100 |
20 Aug 2015 | MYR | 0.62 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 95,600 |
19 Aug 2015 | MYR | 0.63 | 0.635 | 0.615 | 0.625 | 0.625 | -0.01 (-1.57%) | 569,800 |
18 Aug 2015 | MYR | 0.625 | 0.635 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 224,400 |
17 Aug 2015 | MYR | 0.625 | 0.64 | 0.605 | 0.63 | 0.63 | +0.005 (+0.80%) | 220,100 |
14 Aug 2015 | MYR | 0.64 | 0.64 | 0.6 | 0.625 | 0.625 | -0.015 (-2.34%) | 378,500 |
13 Aug 2015 | MYR | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | +0.015 (+2.40%) | 256,500 |
12 Aug 2015 | MYR | 0.64 | 0.64 | 0.62 | 0.625 | 0.625 | -0.03 (-4.58%) | 426,700 |