Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 828,600 |
15 Dec 2015 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 201,000 |
14 Dec 2015 | MYR | 1.1 | 1.1 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 255,400 |
11 Dec 2015 | MYR | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 223,300 |
10 Dec 2015 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 106,400 |
9 Dec 2015 | MYR | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 63,200 |
8 Dec 2015 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 251,300 |
7 Dec 2015 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 83,000 |
4 Dec 2015 | MYR | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 199,500 |
3 Dec 2015 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 243,300 |
2 Dec 2015 | MYR | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 132,100 |
1 Dec 2015 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 336,100 |
30 Nov 2015 | MYR | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 139,300 |
27 Nov 2015 | MYR | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 474,000 |
26 Nov 2015 | MYR | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 690,800 |
25 Nov 2015 | MYR | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 258,400 |
24 Nov 2015 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 277,400 |
23 Nov 2015 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | +0.02 (+1.71%) | 282,900 |
20 Nov 2015 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 118,700 |
19 Nov 2015 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 213,100 |
18 Nov 2015 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 218,600 |
17 Nov 2015 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 401,100 |
16 Nov 2015 | MYR | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.04 (+3.45%) | 404,300 |
13 Nov 2015 | MYR | 1.13 | 1.22 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 881,100 |
12 Nov 2015 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 416,200 |
11 Nov 2015 | MYR | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 753,800 |
9 Nov 2015 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 113,900 |
6 Nov 2015 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 95,800 |
5 Nov 2015 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 139,500 |
4 Nov 2015 | MYR | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 461,500 |