Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | MYR | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 116,900 |
14 Dec 2015 | MYR | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 147,900 |
11 Dec 2015 | MYR | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 90,600 |
10 Dec 2015 | MYR | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 60,800 |
9 Dec 2015 | MYR | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 40,700 |
8 Dec 2015 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 109,200 |
7 Dec 2015 | MYR | 1.58 | 1.6 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 74,200 |
4 Dec 2015 | MYR | 1.55 | 1.6 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 158,200 |
3 Dec 2015 | MYR | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 36,600 |
2 Dec 2015 | MYR | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 89,500 |
1 Dec 2015 | MYR | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 147,900 |
30 Nov 2015 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 120,500 |
27 Nov 2015 | MYR | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 102,800 |
26 Nov 2015 | MYR | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 70,100 |
25 Nov 2015 | MYR | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 106,800 |
24 Nov 2015 | MYR | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 69,700 |
23 Nov 2015 | MYR | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 89,800 |
20 Nov 2015 | MYR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 103,700 |
19 Nov 2015 | MYR | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 477,400 |
18 Nov 2015 | MYR | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 145,700 |
17 Nov 2015 | MYR | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 441,100 |
16 Nov 2015 | MYR | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 158,900 |
13 Nov 2015 | MYR | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 354,800 |
12 Nov 2015 | MYR | 1.6 | 1.64 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 178,200 |
11 Nov 2015 | MYR | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 141,300 |
9 Nov 2015 | MYR | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 70,000 |
6 Nov 2015 | MYR | 1.6 | 1.65 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 325,100 |
5 Nov 2015 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 99,100 |
4 Nov 2015 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 209,600 |
3 Nov 2015 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 117,000 |