Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | MYR | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,042,300 |
3 Aug 2015 | MYR | 1.65 | 1.71 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 1,108,100 |
31 Jul 2015 | MYR | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,198,500 |
30 Jul 2015 | MYR | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,064,700 |
29 Jul 2015 | MYR | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 597,000 |
28 Jul 2015 | MYR | 1.7 | 1.71 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,958,400 |
27 Jul 2015 | MYR | 1.66 | 1.73 | 1.63 | 1.7 | 1.7 | +0.05 (+3.03%) | 2,877,600 |
24 Jul 2015 | MYR | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 2,963,100 |
23 Jul 2015 | MYR | 1.59 | 1.7 | 1.59 | 1.7 | 1.7 | +0.1 (+6.25%) | 2,688,000 |
22 Jul 2015 | MYR | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 842,400 |
21 Jul 2015 | MYR | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,606,900 |
20 Jul 2015 | MYR | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | +0.08 (+5.33%) | 1,560,300 |
16 Jul 2015 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 163,300 |
15 Jul 2015 | MYR | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 634,200 |
14 Jul 2015 | MYR | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | +0.04 (+2.68%) | 2,214,200 |
13 Jul 2015 | MYR | 1.4 | 1.5 | 1.4 | 1.49 | 1.49 | +0.09 (+6.43%) | 1,530,600 |
10 Jul 2015 | MYR | 1.39 | 1.43 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 373,900 |
9 Jul 2015 | MYR | 1.33 | 1.41 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 221,700 |
8 Jul 2015 | MYR | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 427,300 |
7 Jul 2015 | MYR | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 882,400 |
6 Jul 2015 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 200,500 |
3 Jul 2015 | MYR | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 642,300 |
2 Jul 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 154,300 |
1 Jul 2015 | MYR | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 427,800 |
30 Jun 2015 | MYR | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 269,700 |
29 Jun 2015 | MYR | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 620,200 |
26 Jun 2015 | MYR | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 215,100 |
25 Jun 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 107,000 |
24 Jun 2015 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 195,000 |
23 Jun 2015 | MYR | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 107,800 |