Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2015 | MYR | 0.99 | 1.02 | 0.985 | 0.995 | 0.995 | +0.015 (+1.53%) | 1,989,100 |
15 Oct 2015 | MYR | 0.965 | 1 | 0.965 | 0.98 | 0.98 | +0.015 (+1.55%) | 2,266,400 |
13 Oct 2015 | MYR | 0.985 | 0.985 | 0.965 | 0.965 | 0.965 | -0.025 (-2.53%) | 858,400 |
12 Oct 2015 | MYR | 1 | 1.01 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 3,757,000 |
9 Oct 2015 | MYR | 0.95 | 0.99 | 0.95 | 0.985 | 0.985 | +0.045 (+4.79%) | 6,147,400 |
8 Oct 2015 | MYR | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 538,500 |
7 Oct 2015 | MYR | 0.94 | 0.96 | 0.94 | 0.955 | 0.955 | +0.02 (+2.14%) | 1,897,700 |
6 Oct 2015 | MYR | 0.96 | 0.98 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 5,058,900 |
5 Oct 2015 | MYR | 0.905 | 0.955 | 0.905 | 0.94 | 0.94 | +0.045 (+5.03%) | 4,552,200 |
2 Oct 2015 | MYR | 0.9 | 0.905 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 566,200 |
1 Oct 2015 | MYR | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,144,400 |
30 Sep 2015 | MYR | 0.9 | 0.91 | 0.895 | 0.895 | 0.895 | +0.005 (+0.56%) | 1,147,500 |
29 Sep 2015 | MYR | 0.9 | 0.91 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 659,400 |
28 Sep 2015 | MYR | 0.91 | 0.91 | 0.875 | 0.89 | 0.89 | -0.01 (-1.11%) | 519,600 |
25 Sep 2015 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,163,000 |
23 Sep 2015 | MYR | 0.915 | 0.94 | 0.895 | 0.92 | 0.92 | +0.015 (+1.66%) | 1,223,700 |
22 Sep 2015 | MYR | 0.93 | 0.945 | 0.905 | 0.905 | 0.905 | -0.025 (-2.69%) | 1,252,400 |
21 Sep 2015 | MYR | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 556,100 |
18 Sep 2015 | MYR | 0.995 | 1.03 | 0.96 | 0.96 | 0.96 | -0.025 (-2.54%) | 2,632,800 |
17 Sep 2015 | MYR | 0.93 | 0.99 | 0.93 | 0.985 | 0.985 | +0.065 (+7.07%) | 3,329,600 |
15 Sep 2015 | MYR | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | +0.035 (+3.95%) | 3,559,200 |
14 Sep 2015 | MYR | 0.85 | 0.89 | 0.845 | 0.885 | 0.885 | +0.05 (+5.99%) | 1,963,400 |
11 Sep 2015 | MYR | 0.845 | 0.86 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 1,931,100 |
10 Sep 2015 | MYR | 0.85 | 0.86 | 0.84 | 0.845 | 0.845 | -0.025 (-2.87%) | 822,700 |
9 Sep 2015 | MYR | 0.825 | 0.87 | 0.82 | 0.87 | 0.87 | +0.05 (+6.10%) | 2,318,200 |
8 Sep 2015 | MYR | 0.795 | 0.825 | 0.79 | 0.82 | 0.82 | +0.025 (+3.14%) | 1,114,400 |
7 Sep 2015 | MYR | 0.79 | 0.795 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 319,100 |
4 Sep 2015 | MYR | 0.81 | 0.81 | 0.785 | 0.8 | 0.8 | -0.02 (-2.44%) | 954,700 |
3 Sep 2015 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.04 (+5.13%) | 378,200 |
2 Sep 2015 | MYR | 0.805 | 0.805 | 0.78 | 0.78 | 0.78 | -0.025 (-3.11%) | 551,000 |