Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2015 | MYR | 2.73 | 2.73 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,118,100 |
7 Sep 2015 | MYR | 2.63 | 2.71 | 2.62 | 2.7 | 2.7 | +0.18 (+7.14%) | 1,956,700 |
4 Sep 2015 | MYR | 2.56 | 2.56 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 124,700 |
3 Sep 2015 | MYR | 2.52 | 2.58 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 459,600 |
2 Sep 2015 | MYR | 2.48 | 2.52 | 2.45 | 2.52 | 2.52 | +0.04 (+1.61%) | 530,400 |
1 Sep 2015 | MYR | 2.53 | 2.55 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 325,500 |
28 Aug 2015 | MYR | 2.53 | 2.54 | 2.48 | 2.48 | 2.48 | -0.07 (-2.75%) | 164,200 |
27 Aug 2015 | MYR | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | +0.04 (+1.59%) | 243,400 |
26 Aug 2015 | MYR | 2.45 | 2.51 | 2.44 | 2.51 | 2.51 | +0.05 (+2.03%) | 932,800 |
25 Aug 2015 | MYR | 2.4 | 2.46 | 2.35 | 2.46 | 2.46 | +0.03 (+1.23%) | 519,300 |
24 Aug 2015 | MYR | 2.47 | 2.49 | 2.42 | 2.43 | 2.43 | -0.09 (-3.57%) | 450,500 |
21 Aug 2015 | MYR | 2.46 | 2.53 | 2.46 | 2.52 | 2.52 | +0.01 (+0.40%) | 239,200 |
20 Aug 2015 | MYR | 2.45 | 2.52 | 2.45 | 2.51 | 2.51 | +0.03 (+1.21%) | 261,400 |
19 Aug 2015 | MYR | 2.45 | 2.48 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 403,700 |
18 Aug 2015 | MYR | 2.46 | 2.48 | 2.41 | 2.45 | 2.45 | -0.01 (-0.41%) | 620,800 |
17 Aug 2015 | MYR | 2.49 | 2.5 | 2.44 | 2.46 | 2.46 | -0.06 (-2.38%) | 559,800 |
14 Aug 2015 | MYR | 2.54 | 2.55 | 2.49 | 2.52 | 2.52 | -0.02 (-0.79%) | 574,900 |
13 Aug 2015 | MYR | 2.52 | 2.57 | 2.52 | 2.54 | 2.54 | +0.04 (+1.60%) | 292,000 |
12 Aug 2015 | MYR | 2.6 | 2.6 | 2.49 | 2.5 | 2.5 | -0.1 (-3.85%) | 556,600 |
11 Aug 2015 | MYR | 2.62 | 2.64 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 402,000 |
10 Aug 2015 | MYR | 2.67 | 2.73 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 711,100 |
7 Aug 2015 | MYR | 2.7 | 2.7 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 721,600 |
6 Aug 2015 | MYR | 2.7 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 667,500 |
5 Aug 2015 | MYR | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 653,200 |
4 Aug 2015 | MYR | 2.69 | 2.73 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 586,300 |
3 Aug 2015 | MYR | 2.69 | 2.71 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 440,000 |
31 Jul 2015 | MYR | 2.7 | 2.73 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 305,800 |
30 Jul 2015 | MYR | 2.68 | 2.7 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 277,800 |
29 Jul 2015 | MYR | 2.69 | 2.7 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 734,200 |
28 Jul 2015 | MYR | 2.76 | 2.76 | 2.67 | 2.69 | 2.69 | -0.08 (-2.89%) | 1,053,500 |