Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 534,600 |
10 Sep 2015 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,249,200 |
9 Sep 2015 | MYR | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 570,400 |
8 Sep 2015 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 51,700 |
7 Sep 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 53,600 |
4 Sep 2015 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 400,600 |
3 Sep 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 179,400 |
2 Sep 2015 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 121,400 |
1 Sep 2015 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,207,900 |
28 Aug 2015 | MYR | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,651,800 |
27 Aug 2015 | MYR | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,379,600 |
26 Aug 2015 | MYR | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 546,700 |
25 Aug 2015 | MYR | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,807,000 |
24 Aug 2015 | MYR | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 1,739,100 |
21 Aug 2015 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,301,000 |
20 Aug 2015 | MYR | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,814,200 |
19 Aug 2015 | MYR | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,348,300 |
18 Aug 2015 | MYR | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 1,432,700 |
17 Aug 2015 | MYR | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 305,600 |
14 Aug 2015 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 3,013,200 |
13 Aug 2015 | MYR | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,255,700 |
12 Aug 2015 | MYR | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,454,000 |
11 Aug 2015 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,506,200 |
10 Aug 2015 | MYR | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,442,900 |
7 Aug 2015 | MYR | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,076,200 |
6 Aug 2015 | MYR | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,998,800 |
5 Aug 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 799,200 |
4 Aug 2015 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,094,900 |
3 Aug 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,729,700 |
31 Jul 2015 | MYR | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,103,100 |