Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2015 | MYR | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | +0.005 (+1.91%) | 164,780 |
9 Sep 2015 | MYR | 0.2273 | 0.2546 | 0.2273 | 0.2409 | 0.2409 | -0.005 (-1.87%) | 313,280 |
8 Sep 2015 | MYR | 0.2364 | 0.2546 | 0.2364 | 0.2455 | 0.2455 | -0.009 (-3.57%) | 220,880 |
7 Sep 2015 | MYR | 0.2455 | 0.2546 | 0.2455 | 0.2546 | 0.2546 | -0.009 (-3.41%) | 44,110 |
4 Sep 2015 | MYR | 0.2636 | 0.2636 | 0.2636 | 0.2636 | 0.2636 | 0.0 (0.0%) | 0 |
3 Sep 2015 | MYR | 0.2636 | 0.2636 | 0.2636 | 0.2636 | 0.2636 | 0.0 (0.0%) | 0 |
2 Sep 2015 | MYR | 0.2455 | 0.2636 | 0.2409 | 0.2636 | 0.2636 | 0.0 (0.0%) | 88,000 |
1 Sep 2015 | MYR | 0.2636 | 0.2636 | 0.2636 | 0.2636 | 0.2636 | +0.009 (+3.53%) | 22,000 |
28 Aug 2015 | MYR | 0.2546 | 0.2546 | 0.2546 | 0.2546 | 0.2546 | -0.018 (-6.64%) | 11,000 |
27 Aug 2015 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.0 (0.0%) | 0 |
26 Aug 2015 | MYR | 0.2591 | 0.2727 | 0.2591 | 0.2727 | 0.2727 | +0.014 (+5.25%) | 143,000 |
25 Aug 2015 | MYR | 0.2546 | 0.2591 | 0.2546 | 0.2591 | 0.2591 | -0.009 (-3.39%) | 72,600 |
24 Aug 2015 | MYR | 0.25 | 0.2682 | 0.2455 | 0.2682 | 0.2682 | -0.004 (-1.65%) | 248,600 |
21 Aug 2015 | MYR | 0.2409 | 0.2727 | 0.2409 | 0.2727 | 0.2727 | +0.009 (+3.45%) | 312,510 |
20 Aug 2015 | MYR | 0.2455 | 0.2636 | 0.2364 | 0.2636 | 0.2636 | -0.005 (-1.72%) | 256,300 |
19 Aug 2015 | MYR | 0.2455 | 0.2773 | 0.2455 | 0.2682 | 0.2682 | +0.023 (+9.25%) | 169,400 |
18 Aug 2015 | MYR | 0.2273 | 0.2455 | 0.2182 | 0.2455 | 0.2455 | +0.005 (+1.91%) | 529,100 |
17 Aug 2015 | MYR | 0.2273 | 0.25 | 0.2273 | 0.2409 | 0.2409 | -0.005 (-1.87%) | 129,800 |
14 Aug 2015 | MYR | 0.2455 | 0.2455 | 0.2364 | 0.2455 | 0.2455 | -0.009 (-3.57%) | 94,600 |
13 Aug 2015 | MYR | 0.2364 | 0.2546 | 0.2364 | 0.2546 | 0.2546 | 0.0 (0.0%) | 327,360 |
12 Aug 2015 | MYR | 0.2591 | 0.2591 | 0.2364 | 0.2546 | 0.2546 | -0.009 (-3.41%) | 104,500 |
11 Aug 2015 | MYR | 0.2636 | 0.2636 | 0.2636 | 0.2636 | 0.2636 | -0.009 (-3.34%) | 66,000 |
10 Aug 2015 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | -0.005 (-1.66%) | 36,300 |
7 Aug 2015 | MYR | 0.2773 | 0.2818 | 0.2727 | 0.2773 | 0.2773 | -0.014 (-4.68%) | 221,430 |
6 Aug 2015 | MYR | 0.2818 | 0.2909 | 0.2727 | 0.2909 | 0.2909 | 0.0 (0.0%) | 246,730 |
5 Aug 2015 | MYR | 0.2909 | 0.2909 | 0.2909 | 0.2909 | 0.2909 | 0.0 (0.0%) | 0 |
4 Aug 2015 | MYR | 0.2818 | 0.2909 | 0.2818 | 0.2909 | 0.2909 | 0.0 (0.0%) | 14,300 |
3 Aug 2015 | MYR | 0.2818 | 0.2909 | 0.2818 | 0.2909 | 0.2909 | 0.0 (0.0%) | 66,550 |
31 Jul 2015 | MYR | 0.2818 | 0.2955 | 0.2818 | 0.2909 | 0.2909 | 0.0 (0.0%) | 71,500 |
30 Jul 2015 | MYR | 0.2818 | 0.2909 | 0.2818 | 0.2909 | 0.2909 | 0.0 (0.0%) | 49,940 |