Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2015 | MYR | 2.79 | 2.81 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 613,800 |
22 Oct 2015 | MYR | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -0.05 (-1.76%) | 1,056,200 |
21 Oct 2015 | MYR | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 728,700 |
20 Oct 2015 | MYR | 2.87 | 2.87 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 1,089,500 |
19 Oct 2015 | MYR | 2.88 | 2.9 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,416,100 |
16 Oct 2015 | MYR | 2.92 | 2.97 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,480,200 |
15 Oct 2015 | MYR | 2.88 | 2.88 | 2.81 | 2.87 | 2.87 | 0.0 (0.0%) | 1,407,100 |
13 Oct 2015 | MYR | 2.88 | 2.89 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 373,800 |
12 Oct 2015 | MYR | 2.87 | 2.89 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 656,800 |
9 Oct 2015 | MYR | 2.86 | 2.89 | 2.85 | 2.86 | 2.86 | +0.04 (+1.42%) | 1,913,200 |
8 Oct 2015 | MYR | 2.82 | 2.84 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 711,000 |
7 Oct 2015 | MYR | 2.77 | 2.82 | 2.75 | 2.79 | 2.79 | +0.05 (+1.82%) | 1,720,200 |
6 Oct 2015 | MYR | 2.73 | 2.77 | 2.73 | 2.74 | 2.74 | +0.03 (+1.11%) | 1,386,000 |
5 Oct 2015 | MYR | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | +0.06 (+2.26%) | 595,100 |
2 Oct 2015 | MYR | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 717,100 |
1 Oct 2015 | MYR | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | +0.03 (+1.15%) | 247,800 |
30 Sep 2015 | MYR | 2.64 | 2.65 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 259,200 |
29 Sep 2015 | MYR | 2.61 | 2.63 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 263,800 |
28 Sep 2015 | MYR | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 247,100 |
25 Sep 2015 | MYR | 2.6 | 2.6 | 2.57 | 2.59 | 2.59 | +0.01 (+0.39%) | 457,000 |
23 Sep 2015 | MYR | 2.56 | 2.6 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 573,900 |
22 Sep 2015 | MYR | 2.58 | 2.6 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 642,800 |
21 Sep 2015 | MYR | 2.61 | 2.62 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 745,400 |
18 Sep 2015 | MYR | 2.59 | 2.64 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,011,800 |
17 Sep 2015 | MYR | 2.59 | 2.63 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 1,490,600 |
15 Sep 2015 | MYR | 2.63 | 2.64 | 2.57 | 2.59 | 2.59 | -0.04 (-1.52%) | 1,241,800 |
14 Sep 2015 | MYR | 2.62 | 2.65 | 2.6 | 2.63 | 2.63 | 0.0 (0.0%) | 1,683,900 |
11 Sep 2015 | MYR | 2.63 | 2.68 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 795,900 |
10 Sep 2015 | MYR | 2.68 | 2.68 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 1,188,200 |
9 Sep 2015 | MYR | 2.75 | 2.76 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 1,688,900 |