Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2015 | MYR | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 7,000 |
20 Aug 2015 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
19 Aug 2015 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
18 Aug 2015 | MYR | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | +0.09 (+6%) | 1,000 |
17 Aug 2015 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 10,000 |
14 Aug 2015 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 26,700 |
13 Aug 2015 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 18,800 |
12 Aug 2015 | MYR | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 24,300 |
11 Aug 2015 | MYR | 1.6 | 1.63 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 16,000 |
10 Aug 2015 | MYR | 1.68 | 1.7 | 1.6 | 1.6 | 1.6 | -0.16 (-9.09%) | 59,500 |
7 Aug 2015 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 23,700 |
6 Aug 2015 | MYR | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 36,500 |
5 Aug 2015 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 10,000 |
4 Aug 2015 | MYR | 1.88 | 1.88 | 1.79 | 1.85 | 1.85 | 0.0 (0.0%) | 62,400 |
3 Aug 2015 | MYR | 1.91 | 1.91 | 1.81 | 1.85 | 1.85 | -0.06 (-3.14%) | 95,400 |
31 Jul 2015 | MYR | 2.01 | 2.01 | 1.86 | 1.91 | 1.91 | -0.14 (-6.83%) | 167,400 |
30 Jul 2015 | MYR | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 6,800 |
29 Jul 2015 | MYR | 2.15 | 2.15 | 2.03 | 2.09 | 2.09 | -0.09 (-4.13%) | 82,000 |
28 Jul 2015 | MYR | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 8,100 |
27 Jul 2015 | MYR | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 10,200 |
24 Jul 2015 | MYR | 2.24 | 2.26 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 12,400 |
23 Jul 2015 | MYR | 2.24 | 2.24 | 2.2 | 2.24 | 2.24 | +0.06 (+2.75%) | 16,300 |
22 Jul 2015 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
21 Jul 2015 | MYR | 2.12 | 2.24 | 2.12 | 2.18 | 2.18 | -0.05 (-2.24%) | 11,000 |
20 Jul 2015 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
16 Jul 2015 | MYR | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 12,000 |
15 Jul 2015 | MYR | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 14,000 |
14 Jul 2015 | MYR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 4,000 |
13 Jul 2015 | MYR | 2.12 | 2.26 | 2.12 | 2.26 | 2.26 | -0.02 (-0.88%) | 3,000 |
10 Jul 2015 | MYR | 2.15 | 2.28 | 2.15 | 2.28 | 2.28 | +0.08 (+3.64%) | 10,500 |