Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2015 | MYR | 1.1794 | 1.1931 | 1.1657 | 1.1657 | 1.1657 | -0.021 (-1.74%) | 341,104 |
9 Jul 2015 | MYR | 1.152 | 1.1931 | 1.152 | 1.1863 | 1.1863 | -0.007 (-0.57%) | 708,312 |
8 Jul 2015 | MYR | 1.2069 | 1.2137 | 1.1794 | 1.1931 | 1.1931 | -0.028 (-2.25%) | 364,875 |
7 Jul 2015 | MYR | 1.2343 | 1.2343 | 1.2206 | 1.2206 | 1.2206 | 0.0 (0.0%) | 411,979 |
6 Jul 2015 | MYR | 1.2206 | 1.2206 | 1.2206 | 1.2206 | 1.2206 | -0.034 (-2.73%) | 32,812 |
3 Jul 2015 | MYR | 1.2343 | 1.2549 | 1.2274 | 1.2549 | 1.2549 | +0.014 (+1.11%) | 45,500 |
2 Jul 2015 | MYR | 1.2274 | 1.2411 | 1.2274 | 1.2411 | 1.2411 | +0.014 (+1.12%) | 78,750 |
1 Jul 2015 | MYR | 1.2686 | 1.2686 | 1.2206 | 1.2274 | 1.2274 | -0.021 (-1.65%) | 807,916 |
30 Jun 2015 | MYR | 1.2 | 1.3166 | 1.2 | 1.248 | 1.248 | +0.034 (+2.83%) | 1,558,667 |
29 Jun 2015 | MYR | 1.2411 | 1.248 | 1.2137 | 1.2137 | 1.2137 | -0.062 (-4.84%) | 434,729 |
26 Jun 2015 | MYR | 1.2343 | 1.296 | 1.2343 | 1.2754 | 1.2754 | +0.041 (+3.33%) | 915,541 |
25 Jun 2015 | MYR | 1.2 | 1.2411 | 1.2 | 1.2343 | 1.2343 | +0.021 (+1.70%) | 277,666 |
24 Jun 2015 | MYR | 1.1863 | 1.2411 | 1.1863 | 1.2137 | 1.2137 | -0.007 (-0.57%) | 1,351,875 |
23 Jun 2015 | MYR | 1.2069 | 1.2343 | 1.1931 | 1.2206 | 1.2206 | -0.014 (-1.11%) | 1,139,104 |
22 Jun 2015 | MYR | 1.2206 | 1.2411 | 1.2206 | 1.2343 | 1.2343 | -0.007 (-0.55%) | 344,604 |
19 Jun 2015 | MYR | 1.2343 | 1.248 | 1.2343 | 1.2411 | 1.2411 | +0.007 (+0.55%) | 467,250 |
18 Jun 2015 | MYR | 1.2069 | 1.248 | 1.2069 | 1.2343 | 1.2343 | 0.0 (0.0%) | 273,729 |
17 Jun 2015 | MYR | 1.1794 | 1.2686 | 1.1794 | 1.2343 | 1.2343 | +0.007 (+0.56%) | 382,229 |
16 Jun 2015 | MYR | 1.2343 | 1.2411 | 1.2137 | 1.2274 | 1.2274 | -0.014 (-1.10%) | 591,646 |
15 Jun 2015 | MYR | 1.2343 | 1.2549 | 1.2343 | 1.2411 | 1.2411 | +0.007 (+0.55%) | 244,125 |
12 Jun 2015 | MYR | 1.2343 | 1.2343 | 1.2274 | 1.2343 | 1.2343 | -0.007 (-0.55%) | 329,000 |
11 Jun 2015 | MYR | 1.2549 | 1.2549 | 1.2343 | 1.2411 | 1.2411 | -0.028 (-2.17%) | 622,854 |
10 Jun 2015 | MYR | 1.296 | 1.296 | 1.2549 | 1.2686 | 1.2686 | -0.007 (-0.53%) | 85,166 |
9 Jun 2015 | MYR | 1.2686 | 1.2754 | 1.248 | 1.2754 | 1.2754 | +0.007 (+0.54%) | 739,375 |
8 Jun 2015 | MYR | 1.2891 | 1.2891 | 1.2686 | 1.2686 | 1.2686 | -0.034 (-2.63%) | 731,791 |
5 Jun 2015 | MYR | 1.2891 | 1.3166 | 1.2823 | 1.3029 | 1.3029 | +0.014 (+1.07%) | 122,208 |
4 Jun 2015 | MYR | 1.3097 | 1.3303 | 1.2823 | 1.2891 | 1.2891 | -0.041 (-3.10%) | 599,521 |
3 Jun 2015 | MYR | 1.3097 | 1.3577 | 1.2754 | 1.3303 | 1.3303 | 0.0 (0.0%) | 3,777,084 |
2 Jun 2015 | MYR | 1.3029 | 1.3714 | 1.3029 | 1.3303 | 1.3303 | +0.027 (+2.10%) | 4,653,397 |
1 Jun 2015 | MYR | 1.248 | 1.3097 | 1.248 | 1.3029 | 1.3029 | +0.034 (+2.70%) | 1,047,958 |