Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2015 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 80,600 |
22 Oct 2015 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 90,000 |
21 Oct 2015 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 66,500 |
20 Oct 2015 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 201,100 |
19 Oct 2015 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 334,400 |
16 Oct 2015 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 173,700 |
15 Oct 2015 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 339,100 |
13 Oct 2015 | MYR | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 172,000 |
12 Oct 2015 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 150,000 |
9 Oct 2015 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 144,600 |
8 Oct 2015 | MYR | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.015 (+3.23%) | 100,000 |
7 Oct 2015 | MYR | 0.445 | 0.47 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 246,800 |
6 Oct 2015 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 77,000 |
5 Oct 2015 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 285,200 |
2 Oct 2015 | MYR | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 222,900 |
1 Oct 2015 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 226,000 |
30 Sep 2015 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 5,000 |
29 Sep 2015 | MYR | 0.45 | 0.47 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 156,600 |
28 Sep 2015 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 8,000 |
25 Sep 2015 | MYR | 0.49 | 0.49 | 0.455 | 0.475 | 0.475 | -0.005 (-1.04%) | 94,000 |
23 Sep 2015 | MYR | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 80,500 |
22 Sep 2015 | MYR | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 39,500 |
21 Sep 2015 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.01 (+2.06%) | 500 |
18 Sep 2015 | MYR | 0.49 | 0.52 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 67,500 |
17 Sep 2015 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 818,700 |
15 Sep 2015 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 167,000 |
14 Sep 2015 | MYR | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 598,000 |
11 Sep 2015 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 10,000 |
10 Sep 2015 | MYR | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 108,400 |
9 Sep 2015 | MYR | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.02 (+4.08%) | 335,300 |