Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 32,200 |
11 Sep 2015 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 122,500 |
10 Sep 2015 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 162,000 |
9 Sep 2015 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
8 Sep 2015 | MYR | 0.425 | 0.45 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 30,300 |
7 Sep 2015 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 210,800 |
4 Sep 2015 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.015 (+3.53%) | 4,000 |
3 Sep 2015 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.015 (+3.66%) | 55,200 |
2 Sep 2015 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.04 (-8.89%) | 300 |
1 Sep 2015 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 108,100 |
28 Aug 2015 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 467,700 |
27 Aug 2015 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.025 (+5.88%) | 333,400 |
26 Aug 2015 | MYR | 0.425 | 0.44 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 548,700 |
25 Aug 2015 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 640,000 |
24 Aug 2015 | MYR | 0.43 | 0.445 | 0.42 | 0.445 | 0.445 | +0.015 (+3.49%) | 398,500 |
21 Aug 2015 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 98,000 |
20 Aug 2015 | MYR | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 155,600 |
19 Aug 2015 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 158,900 |
18 Aug 2015 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 105,700 |
17 Aug 2015 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 359,800 |
14 Aug 2015 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 679,000 |
13 Aug 2015 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 188,200 |
12 Aug 2015 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 500,600 |
11 Aug 2015 | MYR | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 431,700 |
10 Aug 2015 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 518,900 |
7 Aug 2015 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 56,000 |
6 Aug 2015 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 422,500 |
5 Aug 2015 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 174,600 |
4 Aug 2015 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 242,400 |
3 Aug 2015 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 158,300 |