Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | MYR | 1.2 | 1.2 | 1.1867 | 1.2 | 1.2 | 0.0 (0.0%) | 1,884,300 |
30 Jul 2015 | MYR | 1.2 | 1.2067 | 1.1867 | 1.2 | 1.2 | 0.0 (0.0%) | 4,149,300 |
29 Jul 2015 | MYR | 1.2067 | 1.2067 | 1.1933 | 1.2 | 1.2 | +0.007 (+0.56%) | 1,105,500 |
28 Jul 2015 | MYR | 1.2333 | 1.2333 | 1.1933 | 1.1933 | 1.1933 | -0.04 (-3.24%) | 3,168,750 |
27 Jul 2015 | MYR | 1.24 | 1.2533 | 1.2267 | 1.2333 | 1.2333 | 0.0 (0.0%) | 1,114,500 |
24 Jul 2015 | MYR | 1.24 | 1.2467 | 1.2333 | 1.2333 | 1.2333 | -0.007 (-0.54%) | 1,669,950 |
23 Jul 2015 | MYR | 1.2467 | 1.26 | 1.2333 | 1.24 | 1.24 | -0.007 (-0.54%) | 1,775,400 |
22 Jul 2015 | MYR | 1.2533 | 1.2667 | 1.2333 | 1.2467 | 1.2467 | -0.013 (-1.06%) | 1,690,650 |
21 Jul 2015 | MYR | 1.2467 | 1.26 | 1.2467 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,117,050 |
20 Jul 2015 | MYR | 1.2667 | 1.2667 | 1.2333 | 1.24 | 1.24 | -0.033 (-2.62%) | 4,042,950 |
16 Jul 2015 | MYR | 1.28 | 1.3 | 1.26 | 1.2733 | 1.2733 | -0.213 (-14.35%) | 3,331,050 |
15 Jul 2015 | MYR | 1.4933 | 1.4933 | 1.48 | 1.4867 | 1.4867 | +0.007 (+0.45%) | 10,506,600 |
14 Jul 2015 | MYR | 1.5 | 1.5067 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 5,290,050 |
13 Jul 2015 | MYR | 1.4667 | 1.5 | 1.4667 | 1.48 | 1.48 | +0.027 (+1.84%) | 3,314,400 |
10 Jul 2015 | MYR | 1.46 | 1.4733 | 1.4467 | 1.4533 | 1.4533 | +0.007 (+0.46%) | 1,859,850 |
9 Jul 2015 | MYR | 1.4267 | 1.46 | 1.4133 | 1.4467 | 1.4467 | +0.027 (+1.88%) | 1,256,400 |
8 Jul 2015 | MYR | 1.4667 | 1.4667 | 1.4067 | 1.42 | 1.42 | -0.04 (-2.74%) | 6,863,550 |
7 Jul 2015 | MYR | 1.52 | 1.52 | 1.4533 | 1.46 | 1.46 | -0.007 (-0.46%) | 7,484,700 |
6 Jul 2015 | MYR | 1.48 | 1.4867 | 1.44 | 1.4667 | 1.4667 | -0.013 (-0.90%) | 2,271,600 |
3 Jul 2015 | MYR | 1.4333 | 1.4867 | 1.4267 | 1.48 | 1.48 | +0.053 (+3.74%) | 2,135,250 |
2 Jul 2015 | MYR | 1.4333 | 1.44 | 1.42 | 1.4267 | 1.4267 | +0.007 (+0.47%) | 1,536,000 |
1 Jul 2015 | MYR | 1.4133 | 1.4333 | 1.4133 | 1.42 | 1.42 | +0.007 (+0.47%) | 1,226,850 |
30 Jun 2015 | MYR | 1.4067 | 1.42 | 1.4 | 1.4133 | 1.4133 | 0.0 (0.0%) | 1,420,800 |
29 Jun 2015 | MYR | 1.4267 | 1.4267 | 1.4 | 1.4133 | 1.4133 | -0.007 (-0.47%) | 477,600 |
26 Jun 2015 | MYR | 1.4333 | 1.4333 | 1.42 | 1.42 | 1.42 | +0.007 (+0.47%) | 579,600 |
25 Jun 2015 | MYR | 1.44 | 1.44 | 1.4133 | 1.4133 | 1.4133 | -0.02 (-1.40%) | 1,612,050 |
24 Jun 2015 | MYR | 1.44 | 1.44 | 1.4267 | 1.4333 | 1.4333 | 0.0 (0.0%) | 328,200 |
23 Jun 2015 | MYR | 1.4333 | 1.4333 | 1.4133 | 1.4333 | 1.4333 | +0.013 (+0.94%) | 772,200 |
22 Jun 2015 | MYR | 1.4267 | 1.4333 | 1.4133 | 1.42 | 1.42 | 0.0 (0.0%) | 723,600 |
19 Jun 2015 | MYR | 1.4267 | 1.4333 | 1.4067 | 1.42 | 1.42 | 0.0 (0.0%) | 2,192,250 |