Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 630,200 |
27 Oct 2015 | MYR | 0.51 | 0.535 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 2,892,800 |
26 Oct 2015 | MYR | 0.495 | 0.51 | 0.485 | 0.505 | 0.505 | +0.01 (+2.02%) | 1,300,300 |
23 Oct 2015 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 920,500 |
22 Oct 2015 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 502,300 |
21 Oct 2015 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 885,500 |
20 Oct 2015 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 765,000 |
19 Oct 2015 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 816,900 |
16 Oct 2015 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 308,100 |
15 Oct 2015 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 746,700 |
13 Oct 2015 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 682,000 |
12 Oct 2015 | MYR | 0.48 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 486,200 |
9 Oct 2015 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 343,100 |
8 Oct 2015 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 579,500 |
7 Oct 2015 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 663,600 |
6 Oct 2015 | MYR | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 421,100 |
5 Oct 2015 | MYR | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 242,800 |
2 Oct 2015 | MYR | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 549,900 |
1 Oct 2015 | MYR | 0.465 | 0.47 | 0.445 | 0.47 | 0.47 | +0.005 (+1.08%) | 669,000 |
30 Sep 2015 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 330,000 |
29 Sep 2015 | MYR | 0.46 | 0.47 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 166,900 |
28 Sep 2015 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 471,200 |
25 Sep 2015 | MYR | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 518,500 |
23 Sep 2015 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 257,600 |
22 Sep 2015 | MYR | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 186,000 |
21 Sep 2015 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 618,100 |
18 Sep 2015 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 460,000 |
17 Sep 2015 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 378,100 |
15 Sep 2015 | MYR | 0.46 | 0.465 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 221,700 |
14 Sep 2015 | MYR | 0.445 | 0.48 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 507,700 |