Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 57,200 |
9 Dec 2015 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 111,900 |
8 Dec 2015 | MYR | 0.79 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 79,700 |
7 Dec 2015 | MYR | 0.8 | 0.8 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 57,600 |
4 Dec 2015 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 66,200 |
3 Dec 2015 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 99,500 |
2 Dec 2015 | MYR | 0.795 | 0.81 | 0.795 | 0.8 | 0.8 | +0.015 (+1.91%) | 86,000 |
1 Dec 2015 | MYR | 0.79 | 0.8 | 0.785 | 0.785 | 0.785 | -0.03 (-3.68%) | 244,900 |
30 Nov 2015 | MYR | 0.8 | 0.815 | 0.79 | 0.815 | 0.815 | 0.0 (0.0%) | 153,500 |
27 Nov 2015 | MYR | 0.805 | 0.815 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 148,000 |
26 Nov 2015 | MYR | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 206,600 |
25 Nov 2015 | MYR | 0.82 | 0.875 | 0.82 | 0.84 | 0.84 | +0.045 (+5.66%) | 1,449,600 |
24 Nov 2015 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 94,000 |
23 Nov 2015 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 261,200 |
20 Nov 2015 | MYR | 0.81 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 399,200 |
19 Nov 2015 | MYR | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 280,400 |
18 Nov 2015 | MYR | 0.835 | 0.835 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 92,600 |
17 Nov 2015 | MYR | 0.84 | 0.855 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 207,500 |
16 Nov 2015 | MYR | 0.835 | 0.835 | 0.82 | 0.825 | 0.825 | -0.025 (-2.94%) | 110,000 |
13 Nov 2015 | MYR | 0.86 | 0.875 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 216,600 |
12 Nov 2015 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 55,200 |
11 Nov 2015 | MYR | 0.86 | 0.86 | 0.84 | 0.855 | 0.855 | -0.015 (-1.72%) | 123,000 |
9 Nov 2015 | MYR | 0.875 | 0.885 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 134,100 |
6 Nov 2015 | MYR | 0.865 | 0.895 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 123,200 |
5 Nov 2015 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 100,000 |
4 Nov 2015 | MYR | 0.88 | 0.88 | 0.855 | 0.87 | 0.87 | -0.01 (-1.14%) | 235,000 |
3 Nov 2015 | MYR | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 319,900 |
2 Nov 2015 | MYR | 0.9 | 0.9 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 320,100 |
30 Oct 2015 | MYR | 0.905 | 0.91 | 0.89 | 0.9 | 0.9 | +0.015 (+1.69%) | 562,200 |
29 Oct 2015 | MYR | 0.83 | 0.91 | 0.83 | 0.885 | 0.885 | +0.065 (+7.93%) | 1,386,600 |