Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | MYR | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 461,500 |
3 Nov 2015 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 94,400 |
2 Nov 2015 | MYR | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 204,700 |
30 Oct 2015 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 251,000 |
29 Oct 2015 | MYR | 1.21 | 1.27 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 2,500,100 |
28 Oct 2015 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 375,800 |
27 Oct 2015 | MYR | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 35,800 |
26 Oct 2015 | MYR | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 599,600 |
23 Oct 2015 | MYR | 1.17 | 1.23 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 619,600 |
22 Oct 2015 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 175,700 |
21 Oct 2015 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 173,000 |
20 Oct 2015 | MYR | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 198,100 |
19 Oct 2015 | MYR | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 369,900 |
16 Oct 2015 | MYR | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 779,900 |
15 Oct 2015 | MYR | 1.14 | 1.23 | 1.12 | 1.22 | 1.22 | +0.08 (+7.02%) | 1,178,500 |
13 Oct 2015 | MYR | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 292,000 |
12 Oct 2015 | MYR | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 539,400 |
9 Oct 2015 | MYR | 1.05 | 1.12 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 721,000 |
8 Oct 2015 | MYR | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 247,400 |
7 Oct 2015 | MYR | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 654,900 |
6 Oct 2015 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | +0.025 (+2.51%) | 248,300 |
5 Oct 2015 | MYR | 1.03 | 1.03 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 118,300 |
2 Oct 2015 | MYR | 1 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 140,300 |
1 Oct 2015 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | 0.0 (0.0%) | 196,200 |
30 Sep 2015 | MYR | 1.03 | 1.04 | 1 | 1 | 1 | 0.0 (0.0%) | 776,900 |
29 Sep 2015 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.01 (-0.99%) | 643,300 |
28 Sep 2015 | MYR | 1.04 | 1.04 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 71,200 |
25 Sep 2015 | MYR | 1.06 | 1.06 | 0.995 | 1.01 | 1.01 | -0.02 (-1.94%) | 129,500 |
23 Sep 2015 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 89,800 |
22 Sep 2015 | MYR | 1.02 | 1.05 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 241,400 |