Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | MYR | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 388,600 |
15 Sep 2015 | MYR | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 131,400 |
14 Sep 2015 | MYR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 136,800 |
11 Sep 2015 | MYR | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 66,700 |
10 Sep 2015 | MYR | 1.45 | 1.5 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 152,600 |
9 Sep 2015 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 106,300 |
8 Sep 2015 | MYR | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | +0.04 (+2.92%) | 57,800 |
7 Sep 2015 | MYR | 1.36 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 64,300 |
4 Sep 2015 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 300,900 |
3 Sep 2015 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.05 (+3.73%) | 52,900 |
2 Sep 2015 | MYR | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | 0.0 (0.0%) | 354,000 |
1 Sep 2015 | MYR | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 374,700 |
28 Aug 2015 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 280,600 |
27 Aug 2015 | MYR | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 664,100 |
26 Aug 2015 | MYR | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 373,400 |
25 Aug 2015 | MYR | 1.3 | 1.37 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 286,700 |
24 Aug 2015 | MYR | 1.5 | 1.5 | 1.36 | 1.36 | 1.36 | -0.17 (-11.11%) | 424,200 |
21 Aug 2015 | MYR | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 159,000 |
20 Aug 2015 | MYR | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | -0.04 (-2.55%) | 234,600 |
19 Aug 2015 | MYR | 1.5 | 1.57 | 1.5 | 1.57 | 1.57 | +0.06 (+3.97%) | 551,700 |
18 Aug 2015 | MYR | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 143,000 |
17 Aug 2015 | MYR | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | +0.01 (+0.65%) | 205,600 |
14 Aug 2015 | MYR | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 151,600 |
13 Aug 2015 | MYR | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | +0.04 (+2.60%) | 226,300 |
12 Aug 2015 | MYR | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 449,800 |
11 Aug 2015 | MYR | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 146,500 |
10 Aug 2015 | MYR | 1.69 | 1.7 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 253,600 |
7 Aug 2015 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 90,700 |
6 Aug 2015 | MYR | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 117,900 |
5 Aug 2015 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 65,800 |