Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 1.0867 | 1.1 | 1.0733 | 1.08 | 1.08 | -0.007 (-0.62%) | 526,950 |
11 Sep 2015 | MYR | 1.08 | 1.0933 | 1.08 | 1.0867 | 1.0867 | 0.0 (0.0%) | 247,050 |
10 Sep 2015 | MYR | 1.0867 | 1.1 | 1.0867 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 446,700 |
9 Sep 2015 | MYR | 1.1 | 1.1067 | 1.0933 | 1.0933 | 1.0933 | 0.0 (0.0%) | 790,200 |
8 Sep 2015 | MYR | 1.1 | 1.1067 | 1.0933 | 1.0933 | 1.0933 | -0.007 (-0.61%) | 420,150 |
7 Sep 2015 | MYR | 1.0867 | 1.12 | 1.0867 | 1.1 | 1.1 | 0.0 (0.0%) | 1,200,600 |
4 Sep 2015 | MYR | 1.1 | 1.1 | 1.0933 | 1.1 | 1.1 | 0.0 (0.0%) | 465,150 |
3 Sep 2015 | MYR | 1.1067 | 1.1067 | 1.0933 | 1.1 | 1.1 | 0.0 (0.0%) | 400,950 |
2 Sep 2015 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.013 (+1.22%) | 342,000 |
1 Sep 2015 | MYR | 1.0867 | 1.1133 | 1.0867 | 1.0867 | 1.0867 | 0.0 (0.0%) | 510,750 |
28 Aug 2015 | MYR | 1.0867 | 1.0933 | 1.08 | 1.0867 | 1.0867 | +0.013 (+1.25%) | 710,250 |
27 Aug 2015 | MYR | 1.0733 | 1.08 | 1.0667 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 944,250 |
26 Aug 2015 | MYR | 1.0533 | 1.0667 | 1.0533 | 1.06 | 1.06 | +0.007 (+0.64%) | 1,866,150 |
25 Aug 2015 | MYR | 1.0667 | 1.0667 | 1.0533 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 1,690,350 |
24 Aug 2015 | MYR | 1.1 | 1.1 | 1.0667 | 1.0667 | 1.0667 | -0.047 (-4.19%) | 1,755,300 |
21 Aug 2015 | MYR | 1.1267 | 1.1333 | 1.1133 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 2,739,600 |
20 Aug 2015 | MYR | 1.12 | 1.1333 | 1.12 | 1.1267 | 1.1267 | -0.007 (-0.58%) | 1,773,750 |
19 Aug 2015 | MYR | 1.1333 | 1.1333 | 1.1267 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 1,140,000 |
18 Aug 2015 | MYR | 1.12 | 1.1333 | 1.1133 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 2,084,400 |
17 Aug 2015 | MYR | 1.12 | 1.1333 | 1.1067 | 1.12 | 1.12 | +0.007 (+0.60%) | 1,983,900 |
14 Aug 2015 | MYR | 1.1267 | 1.1533 | 1.1133 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 3,480,300 |
13 Aug 2015 | MYR | 1.1067 | 1.1267 | 1.1067 | 1.12 | 1.12 | +0.013 (+1.20%) | 4,375,500 |
12 Aug 2015 | MYR | 1.1267 | 1.1333 | 1.0933 | 1.1067 | 1.1067 | -0.04 (-3.49%) | 3,943,950 |
11 Aug 2015 | MYR | 1.16 | 1.16 | 1.1267 | 1.1467 | 1.1467 | +0.007 (+0.59%) | 2,168,100 |
10 Aug 2015 | MYR | 1.1867 | 1.1867 | 1.1133 | 1.14 | 1.14 | -0.047 (-3.94%) | 3,961,650 |
7 Aug 2015 | MYR | 1.2067 | 1.2067 | 1.18 | 1.1867 | 1.1867 | -0.013 (-1.11%) | 1,174,800 |
6 Aug 2015 | MYR | 1.2267 | 1.2267 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 706,200 |
5 Aug 2015 | MYR | 1.1933 | 1.2333 | 1.1933 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,278,200 |
4 Aug 2015 | MYR | 1.2 | 1.2 | 1.1867 | 1.2 | 1.2 | +0.007 (+0.56%) | 1,361,550 |
3 Aug 2015 | MYR | 1.1933 | 1.2067 | 1.1933 | 1.1933 | 1.1933 | -0.007 (-0.56%) | 1,477,200 |