Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 350,600 |
22 Sep 2015 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 272,900 |
21 Sep 2015 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 629,000 |
18 Sep 2015 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,156,500 |
17 Sep 2015 | MYR | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 1,277,200 |
15 Sep 2015 | MYR | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 2,000,800 |
14 Sep 2015 | MYR | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 293,900 |
11 Sep 2015 | MYR | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 741,500 |
10 Sep 2015 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 1,286,900 |
9 Sep 2015 | MYR | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 4,405,800 |
8 Sep 2015 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 588,300 |
7 Sep 2015 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 132,400 |
4 Sep 2015 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 636,400 |
3 Sep 2015 | MYR | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,152,800 |
2 Sep 2015 | MYR | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 6,721,300 |
1 Sep 2015 | MYR | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 512,000 |
28 Aug 2015 | MYR | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 530,700 |
27 Aug 2015 | MYR | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 257,800 |
26 Aug 2015 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 445,600 |
25 Aug 2015 | MYR | 1.3 | 1.31 | 1.21 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,132,600 |
24 Aug 2015 | MYR | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 2,791,500 |
21 Aug 2015 | MYR | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,209,400 |
20 Aug 2015 | MYR | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 494,400 |
19 Aug 2015 | MYR | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | +0.06 (+4.58%) | 789,600 |
18 Aug 2015 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,642,900 |
17 Aug 2015 | MYR | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | -0.05 (-3.65%) | 1,840,600 |
14 Aug 2015 | MYR | 1.38 | 1.44 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,907,200 |
13 Aug 2015 | MYR | 1.32 | 1.4 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 2,202,300 |
12 Aug 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,721,300 |
11 Aug 2015 | MYR | 1.38 | 1.4 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,350,100 |