Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | MYR | 1.4 | 1.4 | 1.34 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,132,600 |
7 Aug 2015 | MYR | 1.4 | 1.4 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,020,300 |
6 Aug 2015 | MYR | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,673,300 |
5 Aug 2015 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 596,700 |
4 Aug 2015 | MYR | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 589,800 |
3 Aug 2015 | MYR | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 2,469,700 |
31 Jul 2015 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.03 (+2%) | 725,400 |
30 Jul 2015 | MYR | 1.55 | 1.58 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,440,500 |
29 Jul 2015 | MYR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 645,700 |
28 Jul 2015 | MYR | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,078,400 |
27 Jul 2015 | MYR | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 117,000 |
24 Jul 2015 | MYR | 1.6 | 1.68 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 994,900 |
23 Jul 2015 | MYR | 1.6 | 1.65 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,605,400 |
22 Jul 2015 | MYR | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,052,700 |
21 Jul 2015 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 425,000 |
20 Jul 2015 | MYR | 1.51 | 1.55 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,641,000 |
16 Jul 2015 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 514,500 |
15 Jul 2015 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,839,000 |
14 Jul 2015 | MYR | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 1,395,500 |
13 Jul 2015 | MYR | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 962,700 |
10 Jul 2015 | MYR | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 789,900 |
9 Jul 2015 | MYR | 1.55 | 1.57 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,180,900 |
8 Jul 2015 | MYR | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 1,429,800 |
7 Jul 2015 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 764,900 |
6 Jul 2015 | MYR | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 306,100 |
3 Jul 2015 | MYR | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,378,800 |
2 Jul 2015 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,075,200 |
1 Jul 2015 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 964,100 |
30 Jun 2015 | MYR | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,041,300 |
29 Jun 2015 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 795,300 |