Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | MYR | 0.68 | 0.7 | 0.65 | 0.655 | 0.655 | -0.025 (-3.68%) | 377,200 |
10 Aug 2015 | MYR | 0.685 | 0.685 | 0.665 | 0.68 | 0.68 | -0.01 (-1.45%) | 610,300 |
7 Aug 2015 | MYR | 0.675 | 0.69 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 156,900 |
6 Aug 2015 | MYR | 0.71 | 0.71 | 0.685 | 0.69 | 0.69 | -0.025 (-3.50%) | 511,300 |
5 Aug 2015 | MYR | 0.715 | 0.72 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 216,200 |
4 Aug 2015 | MYR | 0.71 | 0.715 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 482,200 |
3 Aug 2015 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 79,900 |
31 Jul 2015 | MYR | 0.72 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 79,400 |
30 Jul 2015 | MYR | 0.71 | 0.725 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 171,900 |
29 Jul 2015 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 39,100 |
28 Jul 2015 | MYR | 0.735 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 434,100 |
27 Jul 2015 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 548,800 |
24 Jul 2015 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 470,300 |
23 Jul 2015 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 344,300 |
22 Jul 2015 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 573,100 |
21 Jul 2015 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 795,600 |
20 Jul 2015 | MYR | 0.685 | 0.725 | 0.685 | 0.725 | 0.725 | +0.015 (+2.11%) | 109,900 |
16 Jul 2015 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
15 Jul 2015 | MYR | 0.715 | 0.715 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 649,900 |
14 Jul 2015 | MYR | 0.675 | 0.72 | 0.665 | 0.71 | 0.71 | +0.035 (+5.19%) | 630,800 |
13 Jul 2015 | MYR | 0.66 | 0.675 | 0.655 | 0.675 | 0.675 | 0.0 (0.0%) | 339,800 |
10 Jul 2015 | MYR | 0.68 | 0.69 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 363,000 |
9 Jul 2015 | MYR | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | +0.025 (+3.82%) | 351,500 |
8 Jul 2015 | MYR | 0.705 | 0.705 | 0.655 | 0.655 | 0.655 | -0.05 (-7.09%) | 929,100 |
7 Jul 2015 | MYR | 0.705 | 0.71 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 380,300 |
6 Jul 2015 | MYR | 0.71 | 0.715 | 0.695 | 0.705 | 0.705 | -0.02 (-2.76%) | 304,000 |
3 Jul 2015 | MYR | 0.72 | 0.725 | 0.71 | 0.725 | 0.725 | -0.005 (-0.68%) | 306,400 |
2 Jul 2015 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 2,000 |
1 Jul 2015 | MYR | 0.72 | 0.74 | 0.72 | 0.735 | 0.735 | +0.025 (+3.52%) | 241,800 |
30 Jun 2015 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 482,100 |