Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | MYR | 0.8 | 0.825 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 637,600 |
28 Aug 2015 | MYR | 0.82 | 0.825 | 0.785 | 0.8 | 0.8 | -0.02 (-2.44%) | 677,900 |
27 Aug 2015 | MYR | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 421,600 |
26 Aug 2015 | MYR | 0.81 | 0.825 | 0.805 | 0.825 | 0.825 | +0.01 (+1.23%) | 328,500 |
25 Aug 2015 | MYR | 0.805 | 0.825 | 0.785 | 0.815 | 0.815 | -0.01 (-1.21%) | 671,300 |
24 Aug 2015 | MYR | 0.865 | 0.87 | 0.82 | 0.825 | 0.825 | -0.055 (-6.25%) | 776,900 |
21 Aug 2015 | MYR | 0.91 | 0.915 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,105,500 |
20 Aug 2015 | MYR | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | +0.015 (+1.66%) | 713,500 |
19 Aug 2015 | MYR | 0.885 | 0.905 | 0.885 | 0.905 | 0.905 | +0.02 (+2.26%) | 527,300 |
18 Aug 2015 | MYR | 0.895 | 0.895 | 0.88 | 0.885 | 0.885 | -0.01 (-1.12%) | 416,500 |
17 Aug 2015 | MYR | 0.89 | 0.9 | 0.87 | 0.895 | 0.895 | +0.005 (+0.56%) | 494,600 |
14 Aug 2015 | MYR | 0.925 | 0.925 | 0.875 | 0.89 | 0.89 | -0.035 (-3.78%) | 654,900 |
13 Aug 2015 | MYR | 0.915 | 0.94 | 0.91 | 0.925 | 0.925 | +0.01 (+1.09%) | 1,615,100 |
12 Aug 2015 | MYR | 1 | 1 | 0.9 | 0.915 | 0.915 | -0.08 (-8.04%) | 815,500 |
11 Aug 2015 | MYR | 1.02 | 1.02 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 317,800 |
10 Aug 2015 | MYR | 1.02 | 1.02 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 1,320,400 |
7 Aug 2015 | MYR | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 1,695,400 |
6 Aug 2015 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 427,600 |
5 Aug 2015 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 230,100 |
4 Aug 2015 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 390,800 |
3 Aug 2015 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 52,100 |
31 Jul 2015 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 133,300 |
30 Jul 2015 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 286,700 |
29 Jul 2015 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 606,100 |
28 Jul 2015 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 637,200 |
27 Jul 2015 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 772,400 |
24 Jul 2015 | MYR | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 846,700 |
23 Jul 2015 | MYR | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 357,000 |
22 Jul 2015 | MYR | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,172,000 |
21 Jul 2015 | MYR | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 701,200 |