Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2015 | MYR | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 2,901,700 |
26 Oct 2015 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,733,800 |
23 Oct 2015 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 351,900 |
22 Oct 2015 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 186,200 |
21 Oct 2015 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 56,500 |
20 Oct 2015 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 328,100 |
19 Oct 2015 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 324,400 |
16 Oct 2015 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 9,000 |
15 Oct 2015 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 301,200 |
13 Oct 2015 | MYR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 33,100 |
12 Oct 2015 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 82,000 |
9 Oct 2015 | MYR | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 27,200 |
8 Oct 2015 | MYR | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 34,200 |
7 Oct 2015 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 36,400 |
6 Oct 2015 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 22,900 |
5 Oct 2015 | MYR | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 14,500 |
2 Oct 2015 | MYR | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 5,100 |
1 Oct 2015 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 30,000 |
30 Sep 2015 | MYR | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 34,000 |
29 Sep 2015 | MYR | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 81,400 |
28 Sep 2015 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 45,300 |
25 Sep 2015 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 5,000 |
23 Sep 2015 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 21,000 |
22 Sep 2015 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 97,500 |
21 Sep 2015 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 10,000 |
18 Sep 2015 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 538,500 |
17 Sep 2015 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 330,000 |
15 Sep 2015 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 181,800 |
14 Sep 2015 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 118,800 |
11 Sep 2015 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.03 (+2.52%) | 100 |