Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | MYR | 1.66 | 1.7 | 1.66 | 1.66 | 1.66 | +0.02 (+1.22%) | 651,900 |
15 Sep 2015 | MYR | 1.68 | 1.7 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,319,700 |
14 Sep 2015 | MYR | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 800,800 |
11 Sep 2015 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 484,100 |
10 Sep 2015 | MYR | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 725,500 |
9 Sep 2015 | MYR | 1.72 | 1.75 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 802,800 |
8 Sep 2015 | MYR | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 2,164,900 |
7 Sep 2015 | MYR | 1.64 | 1.77 | 1.62 | 1.74 | 1.74 | +0.09 (+5.45%) | 2,049,000 |
4 Sep 2015 | MYR | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,417,100 |
3 Sep 2015 | MYR | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | +0.11 (+7.05%) | 1,611,300 |
2 Sep 2015 | MYR | 1.52 | 1.56 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 646,700 |
1 Sep 2015 | MYR | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 254,600 |
28 Aug 2015 | MYR | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 944,600 |
27 Aug 2015 | MYR | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 791,900 |
26 Aug 2015 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 192,400 |
25 Aug 2015 | MYR | 1.42 | 1.53 | 1.41 | 1.5 | 1.5 | +0.04 (+2.74%) | 1,108,800 |
24 Aug 2015 | MYR | 1.5 | 1.6 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,922,400 |
21 Aug 2015 | MYR | 1.44 | 1.52 | 1.41 | 1.51 | 1.51 | +0.02 (+1.34%) | 735,600 |
20 Aug 2015 | MYR | 1.39 | 1.5 | 1.38 | 1.49 | 1.49 | +0.11 (+7.97%) | 1,438,700 |
19 Aug 2015 | MYR | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | +0.07 (+5.34%) | 834,500 |
18 Aug 2015 | MYR | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 629,500 |
17 Aug 2015 | MYR | 1.4 | 1.4 | 1.27 | 1.29 | 1.29 | -0.08 (-5.84%) | 1,030,200 |
14 Aug 2015 | MYR | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -0.09 (-6.16%) | 745,900 |
13 Aug 2015 | MYR | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 309,800 |
12 Aug 2015 | MYR | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | -0.08 (-5.16%) | 1,398,100 |
11 Aug 2015 | MYR | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,255,000 |
10 Aug 2015 | MYR | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -0.07 (-4.52%) | 1,063,900 |
7 Aug 2015 | MYR | 1.6 | 1.63 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 589,200 |
6 Aug 2015 | MYR | 1.63 | 1.64 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 700,000 |
5 Aug 2015 | MYR | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 357,000 |