Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 857,600 |
16 Jul 2015 | MYR | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 329,500 |
15 Jul 2015 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 409,100 |
14 Jul 2015 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 453,600 |
13 Jul 2015 | MYR | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 491,800 |
10 Jul 2015 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 142,000 |
9 Jul 2015 | MYR | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 318,700 |
8 Jul 2015 | MYR | 1.16 | 1.17 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,066,900 |
7 Jul 2015 | MYR | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 457,400 |
6 Jul 2015 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 733,900 |
3 Jul 2015 | MYR | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 271,700 |
2 Jul 2015 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 479,900 |
1 Jul 2015 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 521,700 |
30 Jun 2015 | MYR | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 414,500 |
29 Jun 2015 | MYR | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 388,500 |
26 Jun 2015 | MYR | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 628,900 |
25 Jun 2015 | MYR | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 362,200 |
24 Jun 2015 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 93,400 |
23 Jun 2015 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 121,200 |
22 Jun 2015 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 444,000 |
19 Jun 2015 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 545,100 |
18 Jun 2015 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 231,700 |
17 Jun 2015 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 181,800 |
16 Jun 2015 | MYR | 1.2 | 1.27 | 1.2 | 1.27 | 1.27 | +0.08 (+6.72%) | 657,100 |
15 Jun 2015 | MYR | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -0.08 (-6.30%) | 1,462,600 |
12 Jun 2015 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 235,200 |
11 Jun 2015 | MYR | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 637,000 |
10 Jun 2015 | MYR | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 399,500 |
9 Jun 2015 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 761,300 |
8 Jun 2015 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 385,200 |