Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | MYR | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 480,200 |
3 Nov 2015 | MYR | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 441,300 |
2 Nov 2015 | MYR | 1.3 | 1.36 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 428,300 |
30 Oct 2015 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 59,900 |
29 Oct 2015 | MYR | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 116,800 |
28 Oct 2015 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 230,600 |
27 Oct 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 242,400 |
26 Oct 2015 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 160,200 |
23 Oct 2015 | MYR | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 183,500 |
22 Oct 2015 | MYR | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 162,200 |
21 Oct 2015 | MYR | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 188,500 |
20 Oct 2015 | MYR | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 507,400 |
19 Oct 2015 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 426,200 |
16 Oct 2015 | MYR | 1.33 | 1.37 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 371,100 |
15 Oct 2015 | MYR | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 222,500 |
13 Oct 2015 | MYR | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -0.06 (-4.38%) | 759,200 |
12 Oct 2015 | MYR | 1.37 | 1.4 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 640,300 |
9 Oct 2015 | MYR | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | +0.08 (+6.30%) | 2,386,900 |
8 Oct 2015 | MYR | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -0.1 (-7.30%) | 1,075,600 |
7 Oct 2015 | MYR | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | +0.15 (+12.30%) | 2,026,000 |
6 Oct 2015 | MYR | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | +0.06 (+5.17%) | 782,400 |
5 Oct 2015 | MYR | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 748,300 |
2 Oct 2015 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 134,600 |
1 Oct 2015 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.04 (+3.54%) | 81,200 |
30 Sep 2015 | MYR | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 195,100 |
29 Sep 2015 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 265,300 |
28 Sep 2015 | MYR | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 255,000 |
25 Sep 2015 | MYR | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 75,300 |
23 Sep 2015 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 276,300 |
22 Sep 2015 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 404,200 |