Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 598,200 |
10 Sep 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,919,500 |
9 Sep 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 712,800 |
8 Sep 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 360,400 |
7 Sep 2015 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 145,600 |
4 Sep 2015 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 406,500 |
3 Sep 2015 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 302,000 |
2 Sep 2015 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 244,500 |
1 Sep 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 303,000 |
28 Aug 2015 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,695,400 |
27 Aug 2015 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 592,000 |
26 Aug 2015 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 515,000 |
25 Aug 2015 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,772,200 |
24 Aug 2015 | MYR | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,277,900 |
21 Aug 2015 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 384,100 |
20 Aug 2015 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 301,000 |
19 Aug 2015 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 446,000 |
18 Aug 2015 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 766,000 |
17 Aug 2015 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,161,300 |
14 Aug 2015 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,102,700 |
13 Aug 2015 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,422,100 |
12 Aug 2015 | MYR | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 3,372,000 |
11 Aug 2015 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,590,400 |
10 Aug 2015 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 2,303,400 |
7 Aug 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,042,800 |
6 Aug 2015 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,710,000 |
5 Aug 2015 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 2,574,400 |
4 Aug 2015 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,718,600 |
3 Aug 2015 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,282,400 |
31 Jul 2015 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,313,100 |