Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | MYR | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 34,300 |
18 Aug 2015 | MYR | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 306,000 |
17 Aug 2015 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 240,000 |
14 Aug 2015 | MYR | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 242,500 |
13 Aug 2015 | MYR | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 328,000 |
12 Aug 2015 | MYR | 1.28 | 1.29 | 1.15 | 1.24 | 1.24 | -0.06 (-4.62%) | 385,200 |
11 Aug 2015 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 208,000 |
10 Aug 2015 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 167,300 |
7 Aug 2015 | MYR | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 100,900 |
6 Aug 2015 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 103,700 |
5 Aug 2015 | MYR | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 110,000 |
4 Aug 2015 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 65,200 |
3 Aug 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 23,300 |
31 Jul 2015 | MYR | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 88,000 |
30 Jul 2015 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 62,500 |
29 Jul 2015 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.03 (+2.26%) | 57,000 |
28 Jul 2015 | MYR | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 204,600 |
27 Jul 2015 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 77,700 |
24 Jul 2015 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 101,000 |
23 Jul 2015 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 23,000 |
22 Jul 2015 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 53,500 |
21 Jul 2015 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 111,000 |
20 Jul 2015 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 93,000 |
16 Jul 2015 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 33,000 |
15 Jul 2015 | MYR | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 73,000 |
14 Jul 2015 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 44,000 |
13 Jul 2015 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
10 Jul 2015 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 69,100 |
9 Jul 2015 | MYR | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 67,000 |
8 Jul 2015 | MYR | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 170,500 |