Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | MYR | 2.06 | 2.12 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 76,100 |
28 Oct 2015 | MYR | 2.05 | 2.13 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 192,800 |
27 Oct 2015 | MYR | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 93,900 |
26 Oct 2015 | MYR | 2.17 | 2.17 | 2.05 | 2.07 | 2.07 | -0.1 (-4.61%) | 89,700 |
23 Oct 2015 | MYR | 2.14 | 2.19 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 391,600 |
22 Oct 2015 | MYR | 2.15 | 2.17 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 201,300 |
21 Oct 2015 | MYR | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 952,900 |
20 Oct 2015 | MYR | 2.05 | 2.14 | 2.05 | 2.13 | 2.13 | +0.07 (+3.40%) | 764,600 |
19 Oct 2015 | MYR | 2.02 | 2.08 | 1.97 | 2.06 | 2.06 | +0.04 (+1.98%) | 511,800 |
16 Oct 2015 | MYR | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 435,400 |
15 Oct 2015 | MYR | 1.97 | 2 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 498,700 |
13 Oct 2015 | MYR | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 183,100 |
12 Oct 2015 | MYR | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 421,500 |
9 Oct 2015 | MYR | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.06 (+3.19%) | 555,500 |
8 Oct 2015 | MYR | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 45,000 |
7 Oct 2015 | MYR | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 88,600 |
6 Oct 2015 | MYR | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 27,800 |
5 Oct 2015 | MYR | 1.9 | 1.95 | 1.89 | 1.94 | 1.94 | +0.09 (+4.86%) | 10,600 |
2 Oct 2015 | MYR | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 72,000 |
1 Oct 2015 | MYR | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 65,400 |
30 Sep 2015 | MYR | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 91,000 |
29 Sep 2015 | MYR | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 60,500 |
28 Sep 2015 | MYR | 1.96 | 1.96 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 226,300 |
25 Sep 2015 | MYR | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 9,200 |
23 Sep 2015 | MYR | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -0.02 (-1.03%) | 664,100 |
22 Sep 2015 | MYR | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 522,500 |
21 Sep 2015 | MYR | 1.9 | 1.93 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 311,000 |
18 Sep 2015 | MYR | 1.9 | 1.92 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 601,900 |
17 Sep 2015 | MYR | 1.89 | 1.9 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,186,400 |
15 Sep 2015 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 247,600 |