Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | MYR | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 200,000 |
17 Sep 2015 | MYR | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 643,200 |
15 Sep 2015 | MYR | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | +0.08 (+7.48%) | 1,405,100 |
14 Sep 2015 | MYR | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 89,800 |
11 Sep 2015 | MYR | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 77,500 |
10 Sep 2015 | MYR | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 20,700 |
9 Sep 2015 | MYR | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 40,000 |
8 Sep 2015 | MYR | 1 | 1.1 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 145,800 |
7 Sep 2015 | MYR | 0.975 | 1.04 | 0.975 | 1.02 | 1.02 | -0.03 (-2.86%) | 24,800 |
4 Sep 2015 | MYR | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | -0.07 (-6.25%) | 255,900 |
3 Sep 2015 | MYR | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 976,800 |
2 Sep 2015 | MYR | 0.905 | 1.09 | 0.9 | 1.09 | 1.09 | +0.18 (+19.78%) | 1,493,800 |
1 Sep 2015 | MYR | 0.9 | 0.915 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 230,800 |
28 Aug 2015 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 662,600 |
27 Aug 2015 | MYR | 0.89 | 0.915 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 730,100 |
26 Aug 2015 | MYR | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 572,500 |
25 Aug 2015 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 404,800 |
24 Aug 2015 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | -0.06 (-6.25%) | 480,500 |
21 Aug 2015 | MYR | 0.865 | 0.975 | 0.85 | 0.96 | 0.96 | +0.1 (+11.63%) | 349,700 |
20 Aug 2015 | MYR | 0.86 | 0.865 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 234,300 |
19 Aug 2015 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 121,100 |
18 Aug 2015 | MYR | 0.85 | 0.875 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 957,600 |
17 Aug 2015 | MYR | 0.935 | 0.935 | 0.86 | 0.87 | 0.87 | -0.065 (-6.95%) | 814,200 |
14 Aug 2015 | MYR | 0.955 | 0.97 | 0.935 | 0.935 | 0.935 | -0.02 (-2.09%) | 525,600 |
13 Aug 2015 | MYR | 0.94 | 0.96 | 0.94 | 0.955 | 0.955 | +0.01 (+1.06%) | 337,000 |
12 Aug 2015 | MYR | 1.01 | 1.01 | 0.94 | 0.945 | 0.945 | -0.075 (-7.35%) | 732,500 |
11 Aug 2015 | MYR | 1.04 | 1.07 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 356,800 |
10 Aug 2015 | MYR | 1.09 | 1.13 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 322,400 |
7 Aug 2015 | MYR | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 176,700 |
6 Aug 2015 | MYR | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 174,700 |