Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | MYR | 0.75 | 0.76 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 131,300 |
10 Sep 2015 | MYR | 0.745 | 0.755 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 190,900 |
9 Sep 2015 | MYR | 0.715 | 0.74 | 0.715 | 0.74 | 0.74 | +0.025 (+3.50%) | 188,000 |
8 Sep 2015 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 88,600 |
7 Sep 2015 | MYR | 0.7 | 0.715 | 0.7 | 0.715 | 0.715 | +0.015 (+2.14%) | 85,300 |
4 Sep 2015 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 24,000 |
3 Sep 2015 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 65,100 |
2 Sep 2015 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 67,700 |
1 Sep 2015 | MYR | 0.715 | 0.715 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 125,000 |
28 Aug 2015 | MYR | 0.7 | 0.715 | 0.695 | 0.695 | 0.695 | +0.005 (+0.72%) | 165,100 |
27 Aug 2015 | MYR | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 583,000 |
26 Aug 2015 | MYR | 0.67 | 0.685 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 551,600 |
25 Aug 2015 | MYR | 0.64 | 0.665 | 0.64 | 0.665 | 0.665 | -0.015 (-2.21%) | 354,600 |
24 Aug 2015 | MYR | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 128,200 |
21 Aug 2015 | MYR | 0.69 | 0.715 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 601,200 |
20 Aug 2015 | MYR | 0.7 | 0.725 | 0.69 | 0.715 | 0.715 | -0.005 (-0.69%) | 135,700 |
19 Aug 2015 | MYR | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 464,200 |
18 Aug 2015 | MYR | 0.685 | 0.695 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 218,300 |
17 Aug 2015 | MYR | 0.715 | 0.715 | 0.69 | 0.69 | 0.69 | -0.035 (-4.83%) | 175,800 |
14 Aug 2015 | MYR | 0.76 | 0.76 | 0.7 | 0.725 | 0.725 | -0.04 (-5.23%) | 184,800 |
13 Aug 2015 | MYR | 0.755 | 0.775 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 86,500 |
12 Aug 2015 | MYR | 0.78 | 0.78 | 0.75 | 0.755 | 0.755 | -0.04 (-5.03%) | 155,100 |
11 Aug 2015 | MYR | 0.81 | 0.81 | 0.785 | 0.795 | 0.795 | -0.015 (-1.85%) | 202,800 |
10 Aug 2015 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | -0.035 (-4.14%) | 219,000 |
7 Aug 2015 | MYR | 0.86 | 0.86 | 0.845 | 0.845 | 0.845 | -0.02 (-2.31%) | 196,800 |
6 Aug 2015 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 85,500 |
5 Aug 2015 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 70,000 |
4 Aug 2015 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 40,000 |
3 Aug 2015 | MYR | 0.88 | 0.895 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 47,200 |
31 Jul 2015 | MYR | 0.87 | 0.875 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 74,400 |