Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | MYR | 5.55 | 5.72 | 5.55 | 5.55 | 5.55 | -0.13 (-2.29%) | 21,200 |
30 Oct 2015 | MYR | 5.55 | 5.85 | 5.55 | 5.68 | 5.68 | +0.03 (+0.53%) | 21,100 |
29 Oct 2015 | MYR | 5.75 | 5.8 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 29,500 |
28 Oct 2015 | MYR | 5.83 | 5.83 | 5.65 | 5.65 | 5.65 | +0.01 (+0.18%) | 30,700 |
27 Oct 2015 | MYR | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | +0.02 (+0.36%) | 9,600 |
26 Oct 2015 | MYR | 5.7 | 5.7 | 5.62 | 5.62 | 5.62 | -0.06 (-1.06%) | 115,400 |
23 Oct 2015 | MYR | 5.65 | 5.72 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 38,700 |
22 Oct 2015 | MYR | 5.72 | 5.72 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 59,900 |
21 Oct 2015 | MYR | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | -0.07 (-1.22%) | 34,600 |
20 Oct 2015 | MYR | 5.71 | 5.79 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 39,500 |
19 Oct 2015 | MYR | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.14 (-2.39%) | 23,500 |
16 Oct 2015 | MYR | 5.75 | 5.99 | 5.75 | 5.85 | 5.85 | +0.1 (+1.74%) | 49,300 |
15 Oct 2015 | MYR | 5.83 | 5.85 | 5.75 | 5.75 | 5.75 | -0.01 (-0.17%) | 30,600 |
13 Oct 2015 | MYR | 5.79 | 5.98 | 5.76 | 5.76 | 5.76 | -0.03 (-0.52%) | 34,400 |
12 Oct 2015 | MYR | 5.8 | 5.8 | 5.79 | 5.79 | 5.79 | -0.04 (-0.69%) | 27,500 |
9 Oct 2015 | MYR | 5.92 | 5.93 | 5.83 | 5.83 | 5.83 | -0.1 (-1.69%) | 26,200 |
8 Oct 2015 | MYR | 5.83 | 5.99 | 5.83 | 5.93 | 5.93 | +0.05 (+0.85%) | 117,500 |
7 Oct 2015 | MYR | 5.84 | 5.95 | 5.84 | 5.88 | 5.88 | +0.09 (+1.55%) | 65,800 |
6 Oct 2015 | MYR | 6 | 6 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 32,000 |
5 Oct 2015 | MYR | 5.79 | 6 | 5.77 | 5.79 | 5.79 | +0.02 (+0.35%) | 47,600 |
2 Oct 2015 | MYR | 5.77 | 5.78 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 26,700 |
1 Oct 2015 | MYR | 5.77 | 5.8 | 5.75 | 5.75 | 5.75 | -0.02 (-0.35%) | 53,700 |
30 Sep 2015 | MYR | 5.8 | 5.8 | 5.7 | 5.77 | 5.77 | -0.01 (-0.17%) | 17,100 |
29 Sep 2015 | MYR | 5.8 | 5.85 | 5.7 | 5.78 | 5.78 | +0.08 (+1.40%) | 8,000 |
28 Sep 2015 | MYR | 5.78 | 5.78 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 16,200 |
25 Sep 2015 | MYR | 5.82 | 5.89 | 5.77 | 5.8 | 5.8 | -0.09 (-1.53%) | 27,500 |
23 Sep 2015 | MYR | 5.95 | 6 | 5.8 | 5.89 | 5.89 | -0.06 (-1.01%) | 48,500 |
22 Sep 2015 | MYR | 5.84 | 5.97 | 5.7 | 5.95 | 5.95 | +0.19 (+3.30%) | 166,900 |
21 Sep 2015 | MYR | 5.5 | 5.98 | 5.46 | 5.76 | 5.76 | +0.26 (+4.73%) | 89,300 |
18 Sep 2015 | MYR | 5.23 | 5.5 | 5.23 | 5.5 | 5.5 | +0.27 (+5.16%) | 110,000 |