Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2015 | MYR | 5.26 | 5.33 | 5.24 | 5.32 | 5.32 | +0.03 (+0.57%) | 13,714,900 |
9 Sep 2015 | MYR | 5.21 | 5.33 | 5.2 | 5.29 | 5.29 | +0.11 (+2.12%) | 18,625,100 |
8 Sep 2015 | MYR | 5.13 | 5.31 | 5.12 | 5.18 | 5.18 | +0.05 (+0.97%) | 8,713,000 |
7 Sep 2015 | MYR | 5.09 | 5.15 | 5.06 | 5.13 | 5.13 | 0.0 (0.0%) | 4,441,200 |
4 Sep 2015 | MYR | 5.14 | 5.19 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 8,806,500 |
3 Sep 2015 | MYR | 5.09 | 5.14 | 5.05 | 5.12 | 5.12 | +0.03 (+0.59%) | 13,057,200 |
2 Sep 2015 | MYR | 5.06 | 5.11 | 4.97 | 5.09 | 5.09 | +0.01 (+0.20%) | 16,652,700 |
1 Sep 2015 | MYR | 5.38 | 5.57 | 4.95 | 5.08 | 5.08 | -0.15 (-2.87%) | 19,498,900 |
28 Aug 2015 | MYR | 5.22 | 5.28 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 14,490,400 |
27 Aug 2015 | MYR | 5.2 | 5.25 | 5.14 | 5.22 | 5.22 | +0.02 (+0.38%) | 18,016,600 |
26 Aug 2015 | MYR | 5.2 | 5.25 | 5.13 | 5.2 | 5.2 | 0.0 (0.0%) | 16,696,400 |
25 Aug 2015 | MYR | 4.93 | 5.29 | 4.9 | 5.2 | 5.2 | +0.25 (+5.05%) | 14,940,100 |
24 Aug 2015 | MYR | 4.96 | 5.02 | 4.94 | 4.95 | 4.95 | -0.09 (-1.79%) | 18,352,100 |
21 Aug 2015 | MYR | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 15,904,500 |
20 Aug 2015 | MYR | 4.98 | 5.01 | 4.9 | 5 | 5 | +0.01 (+0.20%) | 10,236,500 |
19 Aug 2015 | MYR | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | -0.01 (-0.20%) | 7,791,000 |
18 Aug 2015 | MYR | 4.93 | 5.05 | 4.87 | 5 | 5 | +0.07 (+1.42%) | 8,144,000 |
17 Aug 2015 | MYR | 5.01 | 5.01 | 4.86 | 4.93 | 4.93 | -0.12 (-2.38%) | 12,793,000 |
14 Aug 2015 | MYR | 5.08 | 5.08 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 13,603,500 |
13 Aug 2015 | MYR | 4.91 | 5.1 | 4.91 | 5.06 | 5.06 | +0.01 (+0.20%) | 12,545,300 |
12 Aug 2015 | MYR | 5.07 | 5.07 | 4.94 | 5.05 | 5.05 | -0.03 (-0.59%) | 11,676,000 |
11 Aug 2015 | MYR | 5.07 | 5.1 | 5.03 | 5.08 | 5.08 | +0.01 (+0.20%) | 8,934,700 |
10 Aug 2015 | MYR | 5.08 | 5.08 | 5 | 5.07 | 5.07 | -0.02 (-0.39%) | 4,961,400 |
7 Aug 2015 | MYR | 5.2 | 5.21 | 4.97 | 5.09 | 5.09 | -0.11 (-2.12%) | 13,181,100 |
6 Aug 2015 | MYR | 5.34 | 5.35 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 21,658,400 |
5 Aug 2015 | MYR | 5.38 | 5.43 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 9,848,000 |
4 Aug 2015 | MYR | 5.41 | 5.43 | 5.35 | 5.41 | 5.41 | -0.09 (-1.64%) | 10,482,100 |
3 Aug 2015 | MYR | 5.4 | 5.5 | 5.39 | 5.5 | 5.5 | +0.1 (+1.85%) | 7,554,800 |
31 Jul 2015 | MYR | 5.39 | 5.41 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 14,534,700 |
30 Jul 2015 | MYR | 5.39 | 5.41 | 5.38 | 5.39 | 5.39 | +0.01 (+0.19%) | 7,656,500 |