Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | MYR | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,477,800 |
5 Aug 2015 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,657,700 |
4 Aug 2015 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 2,515,400 |
3 Aug 2015 | MYR | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,402,500 |
31 Jul 2015 | MYR | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,488,700 |
30 Jul 2015 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,511,200 |
29 Jul 2015 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,773,300 |
28 Jul 2015 | MYR | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 4,967,400 |
27 Jul 2015 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 4,339,600 |
24 Jul 2015 | MYR | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,706,000 |
23 Jul 2015 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 950,800 |
22 Jul 2015 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,193,700 |
21 Jul 2015 | MYR | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 3,183,700 |
20 Jul 2015 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,829,600 |
16 Jul 2015 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 996,900 |
15 Jul 2015 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,480,400 |
14 Jul 2015 | MYR | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 7,402,800 |
13 Jul 2015 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 5,352,900 |
10 Jul 2015 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,193,600 |
9 Jul 2015 | MYR | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 5,559,600 |
8 Jul 2015 | MYR | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 13,423,100 |
7 Jul 2015 | MYR | 1.11 | 1.13 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 10,096,800 |
6 Jul 2015 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 8,903,700 |
3 Jul 2015 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 5,440,600 |
2 Jul 2015 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,088,400 |
1 Jul 2015 | MYR | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.05 (+4.39%) | 17,154,700 |
30 Jun 2015 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 9,129,000 |
29 Jun 2015 | MYR | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 11,376,700 |
26 Jun 2015 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 5,074,200 |
25 Jun 2015 | MYR | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 5,285,500 |