Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 7 | 7 | 7 | 7 | 7 | +0.37 (+5.58%) | 5,000 |
11 Sep 2015 | MYR | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | +0.02 (+0.30%) | 500 |
10 Sep 2015 | MYR | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 5,200 |
9 Sep 2015 | MYR | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
8 Sep 2015 | MYR | 6.7 | 6.7 | 6.6 | 6.61 | 6.61 | +0.01 (+0.15%) | 27,600 |
7 Sep 2015 | MYR | 6.6 | 6.74 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 14,000 |
4 Sep 2015 | MYR | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | -0.02 (-0.30%) | 31,100 |
3 Sep 2015 | MYR | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | +0.03 (+0.45%) | 6,200 |
2 Sep 2015 | MYR | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
1 Sep 2015 | MYR | 6.61 | 6.69 | 6.6 | 6.69 | 6.69 | -0.12 (-1.76%) | 6,000 |
28 Aug 2015 | MYR | 6.8 | 6.81 | 6.8 | 6.81 | 6.81 | +0.01 (+0.15%) | 29,500 |
27 Aug 2015 | MYR | 6.79 | 6.8 | 6.79 | 6.8 | 6.8 | +0.06 (+0.89%) | 13,000 |
26 Aug 2015 | MYR | 6.73 | 6.74 | 6.7 | 6.74 | 6.74 | +0.04 (+0.60%) | 1,426,100 |
25 Aug 2015 | MYR | 6.67 | 6.7 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 1,028,000 |
24 Aug 2015 | MYR | 6.67 | 6.7 | 6.52 | 6.7 | 6.7 | 0.0 (0.0%) | 272,700 |
21 Aug 2015 | MYR | 6.55 | 6.7 | 6.55 | 6.7 | 6.7 | +0.03 (+0.45%) | 72,800 |
20 Aug 2015 | MYR | 6.61 | 6.67 | 6.56 | 6.67 | 6.67 | +0.06 (+0.91%) | 51,000 |
19 Aug 2015 | MYR | 6.78 | 6.78 | 6.61 | 6.61 | 6.61 | +0.05 (+0.76%) | 49,200 |
18 Aug 2015 | MYR | 6.54 | 6.6 | 6.54 | 6.56 | 6.56 | +0.02 (+0.31%) | 11,500 |
17 Aug 2015 | MYR | 6.7 | 6.71 | 6.48 | 6.54 | 6.54 | -0.18 (-2.68%) | 92,300 |
14 Aug 2015 | MYR | 6.82 | 6.82 | 6.72 | 6.72 | 6.72 | -0.08 (-1.18%) | 83,000 |
13 Aug 2015 | MYR | 6.8 | 6.92 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 114,300 |
12 Aug 2015 | MYR | 7.04 | 7.04 | 6.79 | 6.8 | 6.8 | -0.29 (-4.09%) | 128,500 |
11 Aug 2015 | MYR | 7.05 | 7.1 | 7.01 | 7.09 | 7.09 | +0.04 (+0.57%) | 78,300 |
10 Aug 2015 | MYR | 7.1 | 7.1 | 7.05 | 7.05 | 7.05 | -0.14 (-1.95%) | 16,000 |
7 Aug 2015 | MYR | 7.2 | 7.22 | 7.17 | 7.19 | 7.19 | -0.04 (-0.55%) | 109,900 |
6 Aug 2015 | MYR | 7.2 | 7.24 | 7.2 | 7.23 | 7.23 | -0.02 (-0.28%) | 319,900 |
5 Aug 2015 | MYR | 7.2 | 7.35 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 18,300 |
4 Aug 2015 | MYR | 7.2 | 7.21 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 155,400 |
3 Aug 2015 | MYR | 7.21 | 7.21 | 7.18 | 7.2 | 7.2 | -0.15 (-2.04%) | 752,700 |