Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 80,100 |
3 Aug 2015 | MYR | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 167,300 |
31 Jul 2015 | MYR | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 74,300 |
30 Jul 2015 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 20,500 |
29 Jul 2015 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 1,253,400 |
28 Jul 2015 | MYR | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 197,800 |
27 Jul 2015 | MYR | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 57,100 |
24 Jul 2015 | MYR | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 43,600 |
23 Jul 2015 | MYR | 1.77 | 1.8 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 144,100 |
22 Jul 2015 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 117,500 |
21 Jul 2015 | MYR | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 135,500 |
20 Jul 2015 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 51,700 |
16 Jul 2015 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,500 |
15 Jul 2015 | MYR | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 93,400 |
14 Jul 2015 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 108,500 |
13 Jul 2015 | MYR | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 57,700 |
10 Jul 2015 | MYR | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 212,100 |
9 Jul 2015 | MYR | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 102,400 |
8 Jul 2015 | MYR | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 203,200 |
7 Jul 2015 | MYR | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 69,900 |
6 Jul 2015 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 275,200 |
3 Jul 2015 | MYR | 1.8 | 1.8 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 165,600 |
2 Jul 2015 | MYR | 1.78 | 1.81 | 1.73 | 1.8 | 1.8 | +0.02 (+1.12%) | 946,600 |
1 Jul 2015 | MYR | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | +0.08 (+4.71%) | 444,300 |
30 Jun 2015 | MYR | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 180,400 |
29 Jun 2015 | MYR | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 222,000 |
26 Jun 2015 | MYR | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 399,700 |
25 Jun 2015 | MYR | 1.8 | 1.8 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 240,600 |
24 Jun 2015 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 387,000 |
23 Jun 2015 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 187,500 |