Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | MYR | 0.2076 | 0.2076 | 0.2002 | 0.2002 | 0.2002 | -0.007 (-3.56%) | 1,124,272 |
14 Sep 2015 | MYR | 0.2039 | 0.2076 | 0.2002 | 0.2076 | 0.2076 | 0.0 (0.0%) | 1,319,341 |
11 Sep 2015 | MYR | 0.2076 | 0.215 | 0.2039 | 0.2076 | 0.2076 | 0.0 (0.0%) | 3,276,633 |
10 Sep 2015 | MYR | 0.2002 | 0.215 | 0.2002 | 0.2076 | 0.2076 | 0.0 (0.0%) | 7,272,565 |
9 Sep 2015 | MYR | 0.1927 | 0.2187 | 0.189 | 0.2076 | 0.2076 | +0.015 (+7.73%) | 13,038,679 |
8 Sep 2015 | MYR | 0.189 | 0.2002 | 0.1853 | 0.1927 | 0.1927 | 0.0 (0.0%) | 2,227,096 |
7 Sep 2015 | MYR | 0.189 | 0.1927 | 0.189 | 0.1927 | 0.1927 | 0.0 (0.0%) | 1,099,316 |
4 Sep 2015 | MYR | 0.1927 | 0.2002 | 0.189 | 0.1927 | 0.1927 | 0.0 (0.0%) | 4,619,717 |
3 Sep 2015 | MYR | 0.1853 | 0.1964 | 0.1853 | 0.1927 | 0.1927 | +0.007 (+3.99%) | 5,939,733 |
2 Sep 2015 | MYR | 0.1816 | 0.1853 | 0.1816 | 0.1853 | 0.1853 | +0.004 (+2.04%) | 2,021,505 |
1 Sep 2015 | MYR | 0.1816 | 0.1853 | 0.1816 | 0.1816 | 0.1816 | +0.004 (+2.08%) | 1,781,380 |
28 Aug 2015 | MYR | 0.2039 | 0.2039 | 0.1705 | 0.1779 | 0.1779 | -0.022 (-11.14%) | 5,469,195 |
27 Aug 2015 | MYR | 0.1779 | 0.2002 | 0.1779 | 0.2002 | 0.2002 | +0.022 (+12.54%) | 2,788,153 |
26 Aug 2015 | MYR | 0.1779 | 0.1779 | 0.1742 | 0.1779 | 0.1779 | -0.004 (-2.04%) | 1,065,051 |
25 Aug 2015 | MYR | 0.1779 | 0.1816 | 0.1668 | 0.1816 | 0.1816 | 0.0 (0.0%) | 2,295,761 |
24 Aug 2015 | MYR | 0.189 | 0.189 | 0.1779 | 0.1816 | 0.1816 | -0.011 (-5.76%) | 1,766,676 |
21 Aug 2015 | MYR | 0.189 | 0.1927 | 0.1853 | 0.1927 | 0.1927 | 0.0 (0.0%) | 1,670,086 |
20 Aug 2015 | MYR | 0.189 | 0.1927 | 0.189 | 0.1927 | 0.1927 | 0.0 (0.0%) | 1,359,002 |
19 Aug 2015 | MYR | 0.189 | 0.1927 | 0.1853 | 0.1927 | 0.1927 | +0.004 (+1.96%) | 1,266,729 |
18 Aug 2015 | MYR | 0.1779 | 0.1927 | 0.1779 | 0.189 | 0.189 | +0.004 (+2.00%) | 1,528,034 |
17 Aug 2015 | MYR | 0.189 | 0.189 | 0.1779 | 0.1853 | 0.1853 | -0.004 (-1.96%) | 2,481,926 |
14 Aug 2015 | MYR | 0.1964 | 0.1964 | 0.1853 | 0.189 | 0.189 | -0.007 (-3.77%) | 2,320,178 |
13 Aug 2015 | MYR | 0.189 | 0.2002 | 0.189 | 0.1964 | 0.1964 | +0.007 (+3.92%) | 2,333,129 |
12 Aug 2015 | MYR | 0.1964 | 0.2002 | 0.1853 | 0.189 | 0.189 | -0.011 (-5.59%) | 4,852,288 |
11 Aug 2015 | MYR | 0.2076 | 0.2076 | 0.1964 | 0.2002 | 0.2002 | 0.0 (0.0%) | 1,793,251 |
10 Aug 2015 | MYR | 0.2076 | 0.2113 | 0.1927 | 0.2002 | 0.2002 | -0.007 (-3.56%) | 3,481,684 |
7 Aug 2015 | MYR | 0.2113 | 0.2113 | 0.2039 | 0.2076 | 0.2076 | -0.004 (-1.75%) | 2,843,733 |
6 Aug 2015 | MYR | 0.2113 | 0.215 | 0.2113 | 0.2113 | 0.2113 | -0.004 (-1.72%) | 2,390,867 |
5 Aug 2015 | MYR | 0.215 | 0.2187 | 0.2113 | 0.215 | 0.215 | 0.0 (0.0%) | 3,016,947 |
4 Aug 2015 | MYR | 0.2187 | 0.2187 | 0.2113 | 0.215 | 0.215 | -0.004 (-1.69%) | 4,670,306 |