Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2015 | MYR | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,120,500 |
9 Sep 2015 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,672,300 |
8 Sep 2015 | MYR | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 607,900 |
7 Sep 2015 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 1,121,200 |
4 Sep 2015 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 452,100 |
3 Sep 2015 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 277,800 |
2 Sep 2015 | MYR | 1.05 | 1.12 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 213,000 |
1 Sep 2015 | MYR | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 283,000 |
28 Aug 2015 | MYR | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 862,200 |
27 Aug 2015 | MYR | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 565,900 |
26 Aug 2015 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
25 Aug 2015 | MYR | 0.98 | 1.05 | 0.97 | 1.05 | 1.05 | +0.04 (+3.96%) | 712,200 |
24 Aug 2015 | MYR | 1.03 | 1.04 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 981,200 |
21 Aug 2015 | MYR | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 763,700 |
20 Aug 2015 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 286,000 |
19 Aug 2015 | MYR | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 479,600 |
18 Aug 2015 | MYR | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 277,000 |
17 Aug 2015 | MYR | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 581,100 |
14 Aug 2015 | MYR | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 116,700 |
13 Aug 2015 | MYR | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 427,000 |
12 Aug 2015 | MYR | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 888,900 |
11 Aug 2015 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 465,700 |
10 Aug 2015 | MYR | 1.1 | 1.11 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 1,087,700 |
7 Aug 2015 | MYR | 1.14 | 1.15 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 750,800 |
6 Aug 2015 | MYR | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,021,500 |
5 Aug 2015 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 311,500 |
4 Aug 2015 | MYR | 1.2 | 1.22 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 560,100 |
3 Aug 2015 | MYR | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 388,000 |
31 Jul 2015 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,313,000 |
30 Jul 2015 | MYR | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 568,400 |