Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | MYR | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 396,000 |
10 Sep 2015 | MYR | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 329,200 |
9 Sep 2015 | MYR | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 321,700 |
8 Sep 2015 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 392,200 |
7 Sep 2015 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 383,000 |
4 Sep 2015 | MYR | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 421,000 |
3 Sep 2015 | MYR | 0.43 | 0.435 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 360,000 |
2 Sep 2015 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 321,600 |
1 Sep 2015 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 339,300 |
28 Aug 2015 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 301,000 |
27 Aug 2015 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 309,000 |
26 Aug 2015 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 277,400 |
25 Aug 2015 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 427,400 |
24 Aug 2015 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 398,000 |
21 Aug 2015 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 276,500 |
20 Aug 2015 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 282,300 |
19 Aug 2015 | MYR | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 419,700 |
18 Aug 2015 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 434,500 |
17 Aug 2015 | MYR | 0.435 | 0.435 | 0.41 | 0.43 | 0.43 | -0.005 (-1.15%) | 510,900 |
14 Aug 2015 | MYR | 0.43 | 0.45 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 583,300 |
13 Aug 2015 | MYR | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 413,000 |
12 Aug 2015 | MYR | 0.44 | 0.44 | 0.4 | 0.42 | 0.42 | -0.015 (-3.45%) | 480,600 |
11 Aug 2015 | MYR | 0.45 | 0.45 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 588,700 |
10 Aug 2015 | MYR | 0.435 | 0.455 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 629,300 |
7 Aug 2015 | MYR | 0.44 | 0.445 | 0.415 | 0.43 | 0.43 | -0.025 (-5.49%) | 773,000 |
6 Aug 2015 | MYR | 0.475 | 0.475 | 0.44 | 0.455 | 0.455 | -0.02 (-4.21%) | 858,400 |
5 Aug 2015 | MYR | 0.48 | 0.485 | 0.455 | 0.475 | 0.475 | -0.015 (-3.06%) | 1,268,800 |
4 Aug 2015 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 343,700 |
3 Aug 2015 | MYR | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.045 (-8.49%) | 2,635,800 |
31 Jul 2015 | MYR | 0.54 | 0.56 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 6,128,700 |