Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 767,300 |
14 Sep 2015 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 308,700 |
11 Sep 2015 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,054,700 |
10 Sep 2015 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 1,092,100 |
9 Sep 2015 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 1,813,600 |
8 Sep 2015 | MYR | 0.425 | 0.44 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 918,300 |
7 Sep 2015 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 189,400 |
4 Sep 2015 | MYR | 0.425 | 0.435 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 402,000 |
3 Sep 2015 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.015 (+3.61%) | 229,500 |
2 Sep 2015 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 300,600 |
1 Sep 2015 | MYR | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 490,900 |
28 Aug 2015 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 932,400 |
27 Aug 2015 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 993,800 |
26 Aug 2015 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 420,100 |
25 Aug 2015 | MYR | 0.43 | 0.44 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 2,491,600 |
24 Aug 2015 | MYR | 0.44 | 0.46 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 1,372,200 |
21 Aug 2015 | MYR | 0.44 | 0.465 | 0.435 | 0.46 | 0.46 | +0.015 (+3.37%) | 1,942,600 |
20 Aug 2015 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,226,700 |
19 Aug 2015 | MYR | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 1,416,200 |
18 Aug 2015 | MYR | 0.425 | 0.445 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,187,800 |
17 Aug 2015 | MYR | 0.44 | 0.45 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,870,200 |
14 Aug 2015 | MYR | 0.47 | 0.47 | 0.435 | 0.45 | 0.45 | -0.015 (-3.23%) | 918,600 |
13 Aug 2015 | MYR | 0.415 | 0.48 | 0.415 | 0.465 | 0.465 | +0.055 (+13.41%) | 2,547,900 |
12 Aug 2015 | MYR | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -0.05 (-10.87%) | 2,169,400 |
11 Aug 2015 | MYR | 0.475 | 0.49 | 0.44 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,425,000 |
10 Aug 2015 | MYR | 0.5 | 0.51 | 0.475 | 0.475 | 0.475 | -0.03 (-5.94%) | 1,869,200 |
7 Aug 2015 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.015 (-2.88%) | 1,301,500 |
6 Aug 2015 | MYR | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,555,700 |
5 Aug 2015 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 728,100 |
4 Aug 2015 | MYR | 0.55 | 0.555 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,887,100 |