Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | MYR | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,096,100 |
29 Jul 2015 | MYR | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,716,100 |
28 Jul 2015 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 767,300 |
27 Jul 2015 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,124,500 |
24 Jul 2015 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,263,300 |
23 Jul 2015 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,212,900 |
22 Jul 2015 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,840,200 |
21 Jul 2015 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,361,100 |
20 Jul 2015 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 960,900 |
16 Jul 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 171,900 |
15 Jul 2015 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 380,700 |
14 Jul 2015 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 3,386,800 |
13 Jul 2015 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,160,500 |
10 Jul 2015 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,142,300 |
9 Jul 2015 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 624,200 |
8 Jul 2015 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 921,000 |
7 Jul 2015 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,072,200 |
6 Jul 2015 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 659,000 |
3 Jul 2015 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 563,600 |
2 Jul 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 766,700 |
1 Jul 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,345,900 |
30 Jun 2015 | MYR | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 334,200 |
29 Jun 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 1,266,200 |
26 Jun 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 446,100 |
25 Jun 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 1,284,900 |
24 Jun 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 77,000 |
23 Jun 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 429,800 |
22 Jun 2015 | MYR | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 2,888,200 |
19 Jun 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,725,100 |
18 Jun 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,123,400 |