Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | MYR | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 482,700 |
30 Oct 2015 | MYR | 2.12 | 2.17 | 2.12 | 2.14 | 2.14 | +0.03 (+1.42%) | 586,100 |
29 Oct 2015 | MYR | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 355,700 |
28 Oct 2015 | MYR | 2.07 | 2.13 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 907,700 |
27 Oct 2015 | MYR | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 393,100 |
26 Oct 2015 | MYR | 2.1 | 2.1 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 562,100 |
23 Oct 2015 | MYR | 2.06 | 2.08 | 2.03 | 2.07 | 2.07 | +0.04 (+1.97%) | 555,700 |
22 Oct 2015 | MYR | 2 | 2.1 | 2 | 2.03 | 2.03 | +0.05 (+2.53%) | 1,079,600 |
21 Oct 2015 | MYR | 1.95 | 2 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 239,800 |
20 Oct 2015 | MYR | 2 | 2.02 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 503,900 |
19 Oct 2015 | MYR | 1.97 | 2.03 | 1.97 | 2 | 2 | +0.05 (+2.56%) | 646,700 |
16 Oct 2015 | MYR | 2 | 2.02 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 774,900 |
15 Oct 2015 | MYR | 1.87 | 1.99 | 1.87 | 1.98 | 1.98 | +0.11 (+5.88%) | 1,394,900 |
13 Oct 2015 | MYR | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | +0.05 (+2.75%) | 260,400 |
12 Oct 2015 | MYR | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 304,600 |
9 Oct 2015 | MYR | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -0.07 (-3.70%) | 1,205,500 |
8 Oct 2015 | MYR | 1.93 | 1.94 | 1.86 | 1.89 | 1.89 | -0.05 (-2.58%) | 682,000 |
7 Oct 2015 | MYR | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 521,500 |
6 Oct 2015 | MYR | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 684,900 |
5 Oct 2015 | MYR | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 1,322,300 |
2 Oct 2015 | MYR | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 503,400 |
1 Oct 2015 | MYR | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 777,200 |
30 Sep 2015 | MYR | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | +0.09 (+4.92%) | 1,300,200 |
29 Sep 2015 | MYR | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 549,800 |
28 Sep 2015 | MYR | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 682,800 |
25 Sep 2015 | MYR | 1.8 | 1.86 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 978,100 |
23 Sep 2015 | MYR | 1.74 | 1.81 | 1.72 | 1.8 | 1.8 | +0.06 (+3.45%) | 1,428,200 |
22 Sep 2015 | MYR | 1.68 | 1.81 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 4,203,500 |
21 Sep 2015 | MYR | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 433,400 |
18 Sep 2015 | MYR | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 241,100 |