Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | MYR | 5.32 | 5.38 | 5.24 | 5.3 | 5.3 | -0.05 (-0.93%) | 463,000 |
29 Oct 2015 | MYR | 5.34 | 5.39 | 5.34 | 5.35 | 5.35 | +0.03 (+0.56%) | 1,382,700 |
28 Oct 2015 | MYR | 5.42 | 5.48 | 5.32 | 5.32 | 5.32 | -0.05 (-0.93%) | 1,806,700 |
27 Oct 2015 | MYR | 5.45 | 5.45 | 5.33 | 5.37 | 5.37 | -0.09 (-1.65%) | 512,500 |
26 Oct 2015 | MYR | 5.48 | 5.5 | 5.4 | 5.46 | 5.46 | +0.02 (+0.37%) | 458,600 |
23 Oct 2015 | MYR | 5.42 | 5.49 | 5.42 | 5.44 | 5.44 | +0.03 (+0.55%) | 1,868,800 |
22 Oct 2015 | MYR | 5.4 | 5.49 | 5.38 | 5.41 | 5.41 | -0.08 (-1.46%) | 1,195,700 |
21 Oct 2015 | MYR | 5.5 | 5.55 | 5.48 | 5.49 | 5.49 | -0.11 (-1.96%) | 1,339,900 |
20 Oct 2015 | MYR | 5.43 | 5.6 | 5.4 | 5.6 | 5.6 | +0.1 (+1.82%) | 262,900 |
19 Oct 2015 | MYR | 5.45 | 5.5 | 5.42 | 5.5 | 5.5 | +0.08 (+1.48%) | 227,800 |
16 Oct 2015 | MYR | 5.45 | 5.45 | 5.37 | 5.42 | 5.42 | 0.0 (0.0%) | 1,410,800 |
15 Oct 2015 | MYR | 5.31 | 5.59 | 5.31 | 5.42 | 5.42 | +0.16 (+3.04%) | 5,047,800 |
13 Oct 2015 | MYR | 5.4 | 5.65 | 5.26 | 5.26 | 5.26 | -0.12 (-2.23%) | 2,208,500 |
12 Oct 2015 | MYR | 5.44 | 5.44 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 406,300 |
9 Oct 2015 | MYR | 5.4 | 5.54 | 5.3 | 5.44 | 5.44 | +0.04 (+0.74%) | 1,599,500 |
8 Oct 2015 | MYR | 5.33 | 5.41 | 5.32 | 5.4 | 5.4 | +0.11 (+2.08%) | 1,224,600 |
7 Oct 2015 | MYR | 5.26 | 5.32 | 5.23 | 5.29 | 5.29 | -0.07 (-1.31%) | 825,200 |
6 Oct 2015 | MYR | 5.25 | 5.36 | 5.22 | 5.36 | 5.36 | +0.13 (+2.49%) | 1,362,700 |
5 Oct 2015 | MYR | 5.15 | 5.35 | 5.15 | 5.23 | 5.23 | +0.03 (+0.58%) | 443,100 |
2 Oct 2015 | MYR | 5.35 | 5.35 | 5.14 | 5.2 | 5.2 | -0.03 (-0.57%) | 7,187,700 |
1 Oct 2015 | MYR | 5.2 | 5.35 | 5.18 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,530,700 |
30 Sep 2015 | MYR | 5.17 | 5.25 | 5.05 | 5.25 | 5.25 | +0.04 (+0.77%) | 2,271,000 |
29 Sep 2015 | MYR | 5.09 | 5.27 | 5.09 | 5.21 | 5.21 | +0.06 (+1.17%) | 992,700 |
28 Sep 2015 | MYR | 5.16 | 5.28 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 653,500 |
25 Sep 2015 | MYR | 5.3 | 5.3 | 4.87 | 5.14 | 5.14 | -0.16 (-3.02%) | 1,363,200 |
23 Sep 2015 | MYR | 5.34 | 5.38 | 5.22 | 5.3 | 5.3 | -0.18 (-3.28%) | 1,850,200 |
22 Sep 2015 | MYR | 5.41 | 5.51 | 5.41 | 5.48 | 5.48 | +0.1 (+1.86%) | 1,522,200 |
21 Sep 2015 | MYR | 5.65 | 5.65 | 5.29 | 5.38 | 5.38 | -0.31 (-5.45%) | 847,400 |
18 Sep 2015 | MYR | 5.66 | 5.74 | 5.49 | 5.69 | 5.69 | +0.06 (+1.07%) | 1,090,800 |
17 Sep 2015 | MYR | 5.58 | 5.75 | 5.42 | 5.63 | 5.63 | +0.05 (+0.90%) | 2,610,400 |