Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 1.85 | 1.9 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 9,800 |
11 Sep 2015 | MYR | 1.85 | 1.9 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 539,100 |
10 Sep 2015 | MYR | 1.9 | 1.92 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 787,800 |
9 Sep 2015 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
8 Sep 2015 | MYR | 1.88 | 1.9 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 624,600 |
7 Sep 2015 | MYR | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 1,025,900 |
4 Sep 2015 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 25,800 |
3 Sep 2015 | MYR | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 43,400 |
2 Sep 2015 | MYR | 1.9 | 1.92 | 1.82 | 1.9 | 1.9 | 0.0 (0.0%) | 117,000 |
1 Sep 2015 | MYR | 1.89 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,410,900 |
28 Aug 2015 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 608,000 |
27 Aug 2015 | MYR | 1.8 | 1.89 | 1.8 | 1.88 | 1.88 | +0.02 (+1.08%) | 375,300 |
26 Aug 2015 | MYR | 1.8 | 1.9 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 805,600 |
25 Aug 2015 | MYR | 1.72 | 1.84 | 1.68 | 1.81 | 1.81 | +0.05 (+2.84%) | 1,156,700 |
24 Aug 2015 | MYR | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 1,173,200 |
21 Aug 2015 | MYR | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,630,700 |
20 Aug 2015 | MYR | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 32,000 |
19 Aug 2015 | MYR | 1.82 | 1.89 | 1.8 | 1.86 | 1.86 | +0.04 (+2.20%) | 42,100 |
18 Aug 2015 | MYR | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 99,200 |
17 Aug 2015 | MYR | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 54,900 |
14 Aug 2015 | MYR | 1.87 | 1.98 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 53,900 |
13 Aug 2015 | MYR | 1.82 | 1.97 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 69,000 |
12 Aug 2015 | MYR | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -0.06 (-3.11%) | 291,300 |
11 Aug 2015 | MYR | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 50,400 |
10 Aug 2015 | MYR | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 61,700 |
7 Aug 2015 | MYR | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 138,200 |
6 Aug 2015 | MYR | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 147,200 |
5 Aug 2015 | MYR | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 77,000 |
4 Aug 2015 | MYR | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 40,900 |
3 Aug 2015 | MYR | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 417,200 |