Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2015 | MYR | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | -0.01 (-0.48%) | 5,400 |
4 Sep 2015 | MYR | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | +0.03 (+1.47%) | 66,900 |
3 Sep 2015 | MYR | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 11,000 |
2 Sep 2015 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 5,000 |
1 Sep 2015 | MYR | 2.1 | 2.1 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 59,200 |
28 Aug 2015 | MYR | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | +0.05 (+2.51%) | 157,100 |
27 Aug 2015 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,058,900 |
26 Aug 2015 | MYR | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 97,200 |
25 Aug 2015 | MYR | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | +0.06 (+3.16%) | 122,700 |
24 Aug 2015 | MYR | 1.87 | 1.9 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 328,900 |
21 Aug 2015 | MYR | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 38,600 |
20 Aug 2015 | MYR | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 15,300 |
19 Aug 2015 | MYR | 1.74 | 1.87 | 1.72 | 1.87 | 1.87 | +0.02 (+1.08%) | 73,400 |
18 Aug 2015 | MYR | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | +0.1 (+5.71%) | 79,100 |
17 Aug 2015 | MYR | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 90,400 |
14 Aug 2015 | MYR | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 41,000 |
13 Aug 2015 | MYR | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 103,700 |
12 Aug 2015 | MYR | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 52,700 |
11 Aug 2015 | MYR | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -0.05 (-2.54%) | 22,500 |
10 Aug 2015 | MYR | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 108,300 |
7 Aug 2015 | MYR | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 64,600 |
6 Aug 2015 | MYR | 2.03 | 2.03 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 46,100 |
5 Aug 2015 | MYR | 2.01 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 9,200 |
4 Aug 2015 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 3,000 |
3 Aug 2015 | MYR | 2.03 | 2.1 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 68,100 |
31 Jul 2015 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 19,200 |
30 Jul 2015 | MYR | 2 | 2.03 | 2 | 2.03 | 2.03 | +0.05 (+2.53%) | 38,200 |
29 Jul 2015 | MYR | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 5,000 |
28 Jul 2015 | MYR | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 53,900 |
27 Jul 2015 | MYR | 2 | 2 | 2 | 2 | 2 | -0.01 (-0.50%) | 23,000 |