Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 0.8262 | 0.8262 | 0.8033 | 0.8171 | 0.8171 | -0.009 (-1.10%) | 421,654 |
11 Sep 2015 | MYR | 0.8079 | 0.8262 | 0.8079 | 0.8262 | 0.8262 | +0.028 (+3.44%) | 403,355 |
10 Sep 2015 | MYR | 0.7987 | 0.8079 | 0.7895 | 0.7987 | 0.7987 | -0.009 (-1.14%) | 415,772 |
9 Sep 2015 | MYR | 0.8033 | 0.8079 | 0.7941 | 0.8079 | 0.8079 | +0.009 (+1.15%) | 237,568 |
8 Sep 2015 | MYR | 0.7895 | 0.7987 | 0.7895 | 0.7987 | 0.7987 | 0.0 (0.0%) | 285,496 |
7 Sep 2015 | MYR | 0.8079 | 0.8079 | 0.7758 | 0.7987 | 0.7987 | -0.009 (-1.14%) | 994,064 |
4 Sep 2015 | MYR | 0.8125 | 0.8262 | 0.8079 | 0.8079 | 0.8079 | -0.018 (-2.21%) | 370,677 |
3 Sep 2015 | MYR | 0.8171 | 0.8262 | 0.8125 | 0.8262 | 0.8262 | +0.014 (+1.69%) | 320,462 |
2 Sep 2015 | MYR | 0.8079 | 0.8125 | 0.7895 | 0.8125 | 0.8125 | +0.009 (+1.15%) | 349,763 |
1 Sep 2015 | MYR | 0.8079 | 0.8217 | 0.7895 | 0.8033 | 0.8033 | -0.014 (-1.69%) | 426,883 |
28 Aug 2015 | MYR | 0.7987 | 0.8262 | 0.7987 | 0.8171 | 0.8171 | +0.009 (+1.14%) | 348,891 |
27 Aug 2015 | MYR | 0.7849 | 0.8079 | 0.7849 | 0.8079 | 0.8079 | +0.023 (+2.93%) | 265,345 |
26 Aug 2015 | MYR | 0.7666 | 0.7849 | 0.7666 | 0.7849 | 0.7849 | +0.005 (+0.59%) | 246,827 |
25 Aug 2015 | MYR | 0.7712 | 0.7895 | 0.762 | 0.7803 | 0.7803 | -0.014 (-1.74%) | 313,599 |
24 Aug 2015 | MYR | 0.7941 | 0.8033 | 0.7712 | 0.7941 | 0.7941 | -0.014 (-1.71%) | 722,401 |
21 Aug 2015 | MYR | 0.7941 | 0.8125 | 0.7941 | 0.8079 | 0.8079 | -0.005 (-0.57%) | 364,795 |
20 Aug 2015 | MYR | 0.7987 | 0.8125 | 0.7987 | 0.8125 | 0.8125 | 0.0 (0.0%) | 501,933 |
19 Aug 2015 | MYR | 0.8079 | 0.8125 | 0.7987 | 0.8125 | 0.8125 | +0.005 (+0.57%) | 664,888 |
18 Aug 2015 | MYR | 0.7895 | 0.8079 | 0.7849 | 0.8079 | 0.8079 | -0.005 (-0.57%) | 1,185,230 |
17 Aug 2015 | MYR | 0.8262 | 0.8354 | 0.7803 | 0.8125 | 0.8125 | -0.028 (-3.27%) | 912,042 |
14 Aug 2015 | MYR | 0.84 | 0.84 | 0.8171 | 0.84 | 0.84 | -0.005 (-0.54%) | 977,725 |
13 Aug 2015 | MYR | 0.8308 | 0.8446 | 0.8308 | 0.8446 | 0.8446 | 0.0 (0.0%) | 616,415 |
12 Aug 2015 | MYR | 0.8722 | 0.8722 | 0.8262 | 0.8446 | 0.8446 | -0.028 (-3.16%) | 1,031,426 |
11 Aug 2015 | MYR | 0.863 | 0.8859 | 0.863 | 0.8722 | 0.8722 | -0.014 (-1.55%) | 300,310 |
10 Aug 2015 | MYR | 0.8859 | 0.8951 | 0.8584 | 0.8859 | 0.8859 | -0.009 (-1.03%) | 495,725 |
7 Aug 2015 | MYR | 0.8905 | 0.8951 | 0.8767 | 0.8951 | 0.8951 | 0.0 (0.0%) | 605,849 |
6 Aug 2015 | MYR | 0.8951 | 0.8997 | 0.8859 | 0.8951 | 0.8951 | -0.005 (-0.51%) | 694,298 |
5 Aug 2015 | MYR | 0.9043 | 0.9043 | 0.8951 | 0.8997 | 0.8997 | -0.005 (-0.51%) | 459,343 |
4 Aug 2015 | MYR | 0.9089 | 0.9089 | 0.8997 | 0.9043 | 0.9043 | -0.005 (-0.51%) | 236,261 |
3 Aug 2015 | MYR | 0.9089 | 0.9089 | 0.9043 | 0.9089 | 0.9089 | 0.0 (0.0%) | 160,448 |