Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | MYR | 0.275 | 0.28 | 0.2725 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,460,400 |
15 Sep 2015 | MYR | 0.2775 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,934,000 |
14 Sep 2015 | MYR | 0.2725 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,499,200 |
11 Sep 2015 | MYR | 0.2675 | 0.285 | 0.2675 | 0.27 | 0.27 | 0.0 (0.0%) | 4,729,200 |
10 Sep 2015 | MYR | 0.265 | 0.2725 | 0.2575 | 0.27 | 0.27 | +0.003 (+0.93%) | 4,086,400 |
9 Sep 2015 | MYR | 0.2625 | 0.2725 | 0.2575 | 0.2675 | 0.2675 | +0.01 (+3.88%) | 10,316,400 |
8 Sep 2015 | MYR | 0.2313 | 0.26 | 0.2313 | 0.2575 | 0.2575 | +0.03 (+13.19%) | 11,378,800 |
7 Sep 2015 | MYR | 0.22 | 0.2275 | 0.22 | 0.2275 | 0.2275 | -0.001 (-0.57%) | 806,000 |
4 Sep 2015 | MYR | 0.2288 | 0.2288 | 0.2225 | 0.2288 | 0.2288 | -0.001 (-0.52%) | 2,893,200 |
3 Sep 2015 | MYR | 0.2238 | 0.23 | 0.2225 | 0.23 | 0.23 | +0.007 (+3.37%) | 1,997,200 |
2 Sep 2015 | MYR | 0.2138 | 0.2225 | 0.2125 | 0.2225 | 0.2225 | +0.006 (+2.87%) | 641,600 |
1 Sep 2015 | MYR | 0.2238 | 0.2275 | 0.2163 | 0.2163 | 0.2163 | 0.0 (0.0%) | 5,567,200 |
28 Aug 2015 | MYR | 0.2263 | 0.2288 | 0.2163 | 0.2163 | 0.2163 | -0.006 (-2.79%) | 4,410,800 |
27 Aug 2015 | MYR | 0.2238 | 0.23 | 0.2225 | 0.2225 | 0.2225 | +0.003 (+1.14%) | 5,044,000 |
26 Aug 2015 | MYR | 0.2275 | 0.2288 | 0.2175 | 0.22 | 0.22 | -0.006 (-2.78%) | 6,739,200 |
25 Aug 2015 | MYR | 0.21 | 0.2288 | 0.205 | 0.2263 | 0.2263 | +0.011 (+5.26%) | 13,537,200 |
24 Aug 2015 | MYR | 0.245 | 0.2475 | 0.2088 | 0.215 | 0.215 | -0.037 (-14.85%) | 12,312,000 |
21 Aug 2015 | MYR | 0.28 | 0.28 | 0.2463 | 0.2525 | 0.2525 | -0.025 (-9.01%) | 8,989,600 |
20 Aug 2015 | MYR | 0.28 | 0.2825 | 0.275 | 0.2775 | 0.2775 | -0.003 (-0.89%) | 712,000 |
19 Aug 2015 | MYR | 0.28 | 0.2875 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,103,200 |
18 Aug 2015 | MYR | 0.28 | 0.2875 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 154,400 |
17 Aug 2015 | MYR | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 658,800 |
14 Aug 2015 | MYR | 0.2925 | 0.3 | 0.285 | 0.285 | 0.285 | -0.007 (-2.56%) | 2,322,800 |
13 Aug 2015 | MYR | 0.2875 | 0.2975 | 0.2875 | 0.2925 | 0.2925 | +0.013 (+4.46%) | 1,212,000 |
12 Aug 2015 | MYR | 0.2975 | 0.2975 | 0.275 | 0.28 | 0.28 | -0.02 (-6.67%) | 2,171,600 |
11 Aug 2015 | MYR | 0.3225 | 0.3225 | 0.2925 | 0.3 | 0.3 | -0.013 (-4%) | 2,886,000 |
10 Aug 2015 | MYR | 0.325 | 0.3275 | 0.31 | 0.3125 | 0.3125 | -0.02 (-6.02%) | 3,171,600 |
7 Aug 2015 | MYR | 0.3325 | 0.335 | 0.3275 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 755,600 |
6 Aug 2015 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 140,800 |
5 Aug 2015 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 38,000 |