Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | MYR | 0.8859 | 0.8951 | 0.8767 | 0.8951 | 0.8951 | +0.009 (+1.04%) | 991,123 |
10 Dec 2015 | MYR | 0.8813 | 0.8905 | 0.8722 | 0.8859 | 0.8859 | +0.005 (+0.52%) | 706,498 |
9 Dec 2015 | MYR | 0.8767 | 0.8813 | 0.8676 | 0.8813 | 0.8813 | -0.037 (-4.01%) | 1,608,737 |
8 Dec 2015 | MYR | 0.9089 | 0.9272 | 0.9043 | 0.9181 | 0.9181 | +0.014 (+1.53%) | 3,831,058 |
7 Dec 2015 | MYR | 0.8951 | 0.9181 | 0.8951 | 0.9043 | 0.9043 | +0.009 (+1.03%) | 4,596,921 |
4 Dec 2015 | MYR | 0.8905 | 0.8997 | 0.8859 | 0.8951 | 0.8951 | 0.0 (0.0%) | 1,448,288 |
3 Dec 2015 | MYR | 0.8951 | 0.8997 | 0.8905 | 0.8951 | 0.8951 | -0.005 (-0.51%) | 1,743,152 |
2 Dec 2015 | MYR | 0.8997 | 0.8997 | 0.8951 | 0.8997 | 0.8997 | +0.005 (+0.51%) | 1,559,720 |
1 Dec 2015 | MYR | 0.9089 | 0.9089 | 0.8905 | 0.8951 | 0.8951 | -0.005 (-0.51%) | 1,682,698 |
30 Nov 2015 | MYR | 0.9089 | 0.9181 | 0.8997 | 0.8997 | 0.8997 | 0.0 (0.0%) | 8,206,095 |
27 Nov 2015 | MYR | 0.9089 | 0.9181 | 0.8951 | 0.8997 | 0.8997 | +0.023 (+2.62%) | 7,874,087 |
26 Nov 2015 | MYR | 0.8722 | 0.8813 | 0.8676 | 0.8767 | 0.8767 | +0.009 (+1.05%) | 1,089,375 |
25 Nov 2015 | MYR | 0.8722 | 0.8767 | 0.8676 | 0.8676 | 0.8676 | -0.005 (-0.53%) | 975,002 |
24 Nov 2015 | MYR | 0.8722 | 0.8767 | 0.8676 | 0.8722 | 0.8722 | +0.005 (+0.53%) | 1,034,476 |
23 Nov 2015 | MYR | 0.8722 | 0.8722 | 0.863 | 0.8676 | 0.8676 | -0.014 (-1.55%) | 1,073,689 |
20 Nov 2015 | MYR | 0.8722 | 0.8813 | 0.8722 | 0.8813 | 0.8813 | +0.005 (+0.52%) | 552,802 |
19 Nov 2015 | MYR | 0.8722 | 0.8813 | 0.8722 | 0.8767 | 0.8767 | 0.0 (0.0%) | 518,599 |
18 Nov 2015 | MYR | 0.8767 | 0.8813 | 0.8676 | 0.8767 | 0.8767 | -0.005 (-0.52%) | 1,060,400 |
17 Nov 2015 | MYR | 0.8676 | 0.8997 | 0.8676 | 0.8813 | 0.8813 | +0.014 (+1.58%) | 8,293,019 |
16 Nov 2015 | MYR | 0.8767 | 0.8767 | 0.863 | 0.8676 | 0.8676 | -0.005 (-0.53%) | 1,936,824 |
13 Nov 2015 | MYR | 0.8722 | 0.8813 | 0.863 | 0.8722 | 0.8722 | -0.009 (-1.03%) | 607,701 |
12 Nov 2015 | MYR | 0.8767 | 0.8813 | 0.863 | 0.8813 | 0.8813 | +0.009 (+1.04%) | 319,046 |
11 Nov 2015 | MYR | 0.8813 | 0.8813 | 0.8722 | 0.8722 | 0.8722 | -0.009 (-1.03%) | 367,627 |
9 Nov 2015 | MYR | 0.8859 | 0.8905 | 0.8767 | 0.8813 | 0.8813 | -0.005 (-0.52%) | 607,048 |
6 Nov 2015 | MYR | 0.8859 | 0.8905 | 0.8859 | 0.8859 | 0.8859 | 0.0 (0.0%) | 265,454 |
5 Nov 2015 | MYR | 0.8859 | 0.8859 | 0.8813 | 0.8859 | 0.8859 | 0.0 (0.0%) | 136,920 |
4 Nov 2015 | MYR | 0.8905 | 0.8905 | 0.8813 | 0.8859 | 0.8859 | 0.0 (0.0%) | 248,025 |
3 Nov 2015 | MYR | 0.8859 | 0.8905 | 0.8813 | 0.8859 | 0.8859 | -0.005 (-0.52%) | 255,759 |
2 Nov 2015 | MYR | 0.8859 | 0.8905 | 0.8859 | 0.8905 | 0.8905 | +0.005 (+0.52%) | 23,528 |
30 Oct 2015 | MYR | 0.8859 | 0.8905 | 0.8859 | 0.8859 | 0.8859 | -0.005 (-0.52%) | 107,292 |