Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2015 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 36,100 |
7 Sep 2015 | MYR | 6.14 | 6.14 | 6.1 | 6.1 | 6.1 | -0.04 (-0.65%) | 20,000 |
4 Sep 2015 | MYR | 6.1 | 6.2 | 6.1 | 6.14 | 6.14 | +0.04 (+0.66%) | 93,600 |
3 Sep 2015 | MYR | 6.2 | 6.2 | 6.1 | 6.1 | 6.1 | +0.1 (+1.67%) | 9,300 |
2 Sep 2015 | MYR | 5.96 | 6.12 | 5.96 | 6 | 6 | 0.0 (0.0%) | 76,700 |
1 Sep 2015 | MYR | 5.9 | 6 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 6,100 |
28 Aug 2015 | MYR | 6 | 6 | 5.82 | 5.99 | 5.99 | -0.01 (-0.17%) | 9,400 |
27 Aug 2015 | MYR | 5.8 | 6 | 5.8 | 6 | 6 | +0.35 (+6.19%) | 4,000 |
26 Aug 2015 | MYR | 5.7 | 5.7 | 5.63 | 5.65 | 5.65 | 0.0 (0.0%) | 9,700 |
25 Aug 2015 | MYR | 5.5 | 5.67 | 5.5 | 5.65 | 5.65 | 0.0 (0.0%) | 31,500 |
24 Aug 2015 | MYR | 5.72 | 5.75 | 5.65 | 5.65 | 5.65 | -0.2 (-3.42%) | 24,900 |
21 Aug 2015 | MYR | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | -0.13 (-2.17%) | 13,500 |
20 Aug 2015 | MYR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 1,000 |
19 Aug 2015 | MYR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
18 Aug 2015 | MYR | 6 | 6 | 5.98 | 5.98 | 5.98 | -0.02 (-0.33%) | 10,000 |
17 Aug 2015 | MYR | 5.99 | 6 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 40,000 |
14 Aug 2015 | MYR | 6 | 6.01 | 6 | 6.01 | 6.01 | +0.01 (+0.17%) | 600 |
13 Aug 2015 | MYR | 6 | 6 | 6 | 6 | 6 | +0.01 (+0.17%) | 3,500 |
12 Aug 2015 | MYR | 6.15 | 6.15 | 5.99 | 5.99 | 5.99 | -0.26 (-4.16%) | 110,900 |
11 Aug 2015 | MYR | 6.2 | 6.25 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 23,600 |
10 Aug 2015 | MYR | 6.28 | 6.28 | 6.2 | 6.2 | 6.2 | -0.11 (-1.74%) | 96,000 |
7 Aug 2015 | MYR | 6.31 | 6.31 | 6.3 | 6.31 | 6.31 | 0.0 (0.0%) | 43,000 |
6 Aug 2015 | MYR | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | +0.11 (+1.77%) | 14,200 |
5 Aug 2015 | MYR | 6.35 | 6.35 | 6.2 | 6.2 | 6.2 | -0.2 (-3.13%) | 26,000 |
4 Aug 2015 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
3 Aug 2015 | MYR | 6.38 | 6.42 | 6.38 | 6.4 | 6.4 | +0.05 (+0.79%) | 41,600 |
31 Jul 2015 | MYR | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 23,300 |
30 Jul 2015 | MYR | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | +0.13 (+2.09%) | 30,600 |
29 Jul 2015 | MYR | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -0.08 (-1.27%) | 6,000 |
28 Jul 2015 | MYR | 6.26 | 6.35 | 6.26 | 6.3 | 6.3 | 0.0 (0.0%) | 49,200 |