Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | MYR | 1.12 | 1.1333 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,013,850 |
28 Oct 2015 | MYR | 1.1067 | 1.1267 | 1.0933 | 1.12 | 1.12 | +0.027 (+2.44%) | 1,000,350 |
27 Oct 2015 | MYR | 1.1133 | 1.1133 | 1.08 | 1.0933 | 1.0933 | -0.027 (-2.38%) | 1,014,750 |
26 Oct 2015 | MYR | 1.1267 | 1.1333 | 1.1133 | 1.12 | 1.12 | -0.013 (-1.17%) | 294,300 |
23 Oct 2015 | MYR | 1.1333 | 1.14 | 1.1267 | 1.1333 | 1.1333 | -0.013 (-1.17%) | 570,600 |
22 Oct 2015 | MYR | 1.1333 | 1.1467 | 1.1333 | 1.1467 | 1.1467 | +0.02 (+1.78%) | 356,700 |
21 Oct 2015 | MYR | 1.1333 | 1.1467 | 1.1267 | 1.1267 | 1.1267 | -0.02 (-1.74%) | 475,050 |
20 Oct 2015 | MYR | 1.1267 | 1.1467 | 1.12 | 1.1467 | 1.1467 | +0.02 (+1.78%) | 459,000 |
19 Oct 2015 | MYR | 1.14 | 1.14 | 1.1267 | 1.1267 | 1.1267 | -0.007 (-0.58%) | 219,750 |
16 Oct 2015 | MYR | 1.14 | 1.14 | 1.1333 | 1.1333 | 1.1333 | 0.0 (0.0%) | 174,600 |
15 Oct 2015 | MYR | 1.14 | 1.14 | 1.1333 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 489,300 |
13 Oct 2015 | MYR | 1.1467 | 1.1467 | 1.1333 | 1.14 | 1.14 | -0.007 (-0.58%) | 282,000 |
12 Oct 2015 | MYR | 1.1533 | 1.1667 | 1.14 | 1.1467 | 1.1467 | -0.007 (-0.57%) | 585,600 |
9 Oct 2015 | MYR | 1.1067 | 1.16 | 1.1 | 1.1533 | 1.1533 | +0.053 (+4.85%) | 1,440,600 |
8 Oct 2015 | MYR | 1.1 | 1.1067 | 1.0933 | 1.1 | 1.1 | +0.013 (+1.22%) | 204,300 |
7 Oct 2015 | MYR | 1.1 | 1.1067 | 1.08 | 1.0867 | 1.0867 | -0.013 (-1.21%) | 1,524,000 |
6 Oct 2015 | MYR | 1.1 | 1.1133 | 1.0933 | 1.1 | 1.1 | 0.0 (0.0%) | 484,350 |
5 Oct 2015 | MYR | 1.1133 | 1.1133 | 1.1 | 1.1 | 1.1 | -0.007 (-0.61%) | 205,650 |
2 Oct 2015 | MYR | 1.1333 | 1.1333 | 1.0933 | 1.1067 | 1.1067 | 0.0 (0.0%) | 415,950 |
1 Oct 2015 | MYR | 1.1333 | 1.1333 | 1.1 | 1.1067 | 1.1067 | -0.04 (-3.49%) | 162,900 |
30 Sep 2015 | MYR | 1.08 | 1.1467 | 1.0733 | 1.1467 | 1.1467 | +0.067 (+6.18%) | 914,850 |
29 Sep 2015 | MYR | 1.08 | 1.0867 | 1.0733 | 1.08 | 1.08 | 0.0 (0.0%) | 257,250 |
28 Sep 2015 | MYR | 1.0933 | 1.0933 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 181,200 |
25 Sep 2015 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.007 (-0.62%) | 179,550 |
23 Sep 2015 | MYR | 1.08 | 1.0867 | 1.08 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 163,650 |
22 Sep 2015 | MYR | 1.0933 | 1.0933 | 1.0867 | 1.0933 | 1.0933 | +0.007 (+0.61%) | 176,700 |
21 Sep 2015 | MYR | 1.0933 | 1.0933 | 1.0867 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 152,250 |
18 Sep 2015 | MYR | 1.1 | 1.1133 | 1.0867 | 1.0933 | 1.0933 | +0.007 (+0.61%) | 543,450 |
17 Sep 2015 | MYR | 1.08 | 1.1 | 1.08 | 1.0867 | 1.0867 | +0.007 (+0.62%) | 731,250 |
15 Sep 2015 | MYR | 1.08 | 1.1 | 1.0667 | 1.08 | 1.08 | 0.0 (0.0%) | 603,150 |