Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | MYR | 0.81 | 0.82 | 0.805 | 0.82 | 0.82 | +0.005 (+0.61%) | 60,000 |
27 Oct 2015 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 8,000 |
26 Oct 2015 | MYR | 0.81 | 0.82 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 180,500 |
23 Oct 2015 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | +0.005 (+0.62%) | 113,000 |
22 Oct 2015 | MYR | 0.81 | 0.83 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 254,900 |
21 Oct 2015 | MYR | 0.805 | 0.82 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 50,500 |
20 Oct 2015 | MYR | 0.81 | 0.82 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 56,900 |
19 Oct 2015 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 52,500 |
16 Oct 2015 | MYR | 0.805 | 0.81 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 38,000 |
15 Oct 2015 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 37,400 |
13 Oct 2015 | MYR | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.025 (-2.96%) | 37,600 |
12 Oct 2015 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 202,500 |
9 Oct 2015 | MYR | 0.83 | 0.85 | 0.825 | 0.845 | 0.845 | +0.025 (+3.05%) | 41,200 |
8 Oct 2015 | MYR | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 139,700 |
7 Oct 2015 | MYR | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 87,200 |
6 Oct 2015 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 22,900 |
5 Oct 2015 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 74,000 |
2 Oct 2015 | MYR | 0.805 | 0.82 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 186,300 |
1 Oct 2015 | MYR | 0.78 | 0.815 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 276,600 |
30 Sep 2015 | MYR | 0.77 | 0.785 | 0.765 | 0.78 | 0.78 | +0.03 (+4%) | 181,000 |
29 Sep 2015 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 25,000 |
28 Sep 2015 | MYR | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 27,300 |
25 Sep 2015 | MYR | 0.74 | 0.77 | 0.74 | 0.765 | 0.765 | +0.015 (+2%) | 52,400 |
23 Sep 2015 | MYR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 62,600 |
22 Sep 2015 | MYR | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 67,500 |
21 Sep 2015 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 5,000 |
18 Sep 2015 | MYR | 0.77 | 0.77 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 52,000 |
17 Sep 2015 | MYR | 0.765 | 0.78 | 0.765 | 0.78 | 0.78 | +0.025 (+3.31%) | 164,700 |
15 Sep 2015 | MYR | 0.76 | 0.77 | 0.75 | 0.755 | 0.755 | +0.01 (+1.34%) | 79,600 |
14 Sep 2015 | MYR | 0.755 | 0.755 | 0.74 | 0.745 | 0.745 | -0.01 (-1.32%) | 86,800 |