Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | MYR | 2.5929 | 2.6014 | 2.5714 | 2.5886 | 2.5886 | -0.013 (-0.49%) | 378,466 |
4 Aug 2015 | MYR | 2.6357 | 2.6486 | 2.6014 | 2.6014 | 2.6014 | -0.047 (-1.78%) | 285,133 |
3 Aug 2015 | MYR | 2.6314 | 2.6571 | 2.6271 | 2.6486 | 2.6486 | +0.021 (+0.82%) | 192,500 |
31 Jul 2015 | MYR | 2.6357 | 2.6614 | 2.6057 | 2.6271 | 2.6271 | -0.009 (-0.33%) | 976,733 |
30 Jul 2015 | MYR | 2.6571 | 2.6743 | 2.6143 | 2.6357 | 2.6357 | +0.004 (+0.16%) | 705,600 |
29 Jul 2015 | MYR | 2.6143 | 2.6314 | 2.6057 | 2.6314 | 2.6314 | +0.017 (+0.65%) | 2,576,700 |
28 Jul 2015 | MYR | 2.5714 | 2.64 | 2.5329 | 2.6143 | 2.6143 | 0.0 (0.0%) | 1,757,233 |
27 Jul 2015 | MYR | 2.5843 | 2.6186 | 2.58 | 2.6143 | 2.6143 | +0.021 (+0.83%) | 386,400 |
24 Jul 2015 | MYR | 2.5457 | 2.6014 | 2.5457 | 2.5929 | 2.5929 | +0.043 (+1.68%) | 2,888,900 |
23 Jul 2015 | MYR | 2.6357 | 2.6786 | 2.5371 | 2.55 | 2.55 | -0.129 (-4.80%) | 2,145,033 |
22 Jul 2015 | MYR | 2.6786 | 2.6914 | 2.6443 | 2.6786 | 2.6786 | -0.021 (-0.79%) | 1,164,333 |
21 Jul 2015 | MYR | 2.6786 | 2.7043 | 2.6614 | 2.7 | 2.7 | +0.021 (+0.80%) | 381,500 |
20 Jul 2015 | MYR | 2.6486 | 2.6914 | 2.6143 | 2.6786 | 2.6786 | +0.034 (+1.30%) | 562,333 |
16 Jul 2015 | MYR | 2.6571 | 2.6786 | 2.6186 | 2.6443 | 2.6443 | -0.034 (-1.28%) | 133,000 |
15 Jul 2015 | MYR | 2.5886 | 2.6786 | 2.5714 | 2.6786 | 2.6786 | +0.086 (+3.31%) | 1,156,633 |
14 Jul 2015 | MYR | 2.4857 | 2.5929 | 2.4857 | 2.5929 | 2.5929 | +0.12 (+4.85%) | 1,732,267 |
13 Jul 2015 | MYR | 2.4857 | 2.5114 | 2.4129 | 2.4729 | 2.4729 | -0.026 (-1.03%) | 1,288,233 |
10 Jul 2015 | MYR | 2.4814 | 2.5071 | 2.4729 | 2.4986 | 2.4986 | +0.026 (+1.04%) | 2,170,933 |
9 Jul 2015 | MYR | 2.3229 | 2.49 | 2.3014 | 2.4729 | 2.4729 | +0.141 (+6.07%) | 5,493,368 |
8 Jul 2015 | MYR | 2.4857 | 2.4857 | 2.3229 | 2.3314 | 2.3314 | -0.159 (-6.37%) | 4,442,201 |
7 Jul 2015 | MYR | 2.5286 | 2.5329 | 2.4814 | 2.49 | 2.49 | -0.039 (-1.53%) | 2,262,167 |
6 Jul 2015 | MYR | 2.5414 | 2.5586 | 2.5243 | 2.5286 | 2.5286 | -0.021 (-0.84%) | 985,366 |
3 Jul 2015 | MYR | 2.55 | 2.5543 | 2.5329 | 2.55 | 2.55 | -0.009 (-0.34%) | 612,733 |
2 Jul 2015 | MYR | 2.5971 | 2.6143 | 2.5543 | 2.5586 | 2.5586 | -0.013 (-0.50%) | 1,150,800 |
1 Jul 2015 | MYR | 2.5714 | 2.67 | 2.5586 | 2.5714 | 2.5714 | +0.021 (+0.84%) | 934,033 |
30 Jun 2015 | MYR | 2.55 | 2.5714 | 2.5414 | 2.55 | 2.55 | 0.0 (0.0%) | 1,214,500 |
29 Jun 2015 | MYR | 2.6186 | 2.6186 | 2.5414 | 2.55 | 2.55 | -0.069 (-2.62%) | 717,033 |
26 Jun 2015 | MYR | 2.6786 | 2.6786 | 2.6143 | 2.6186 | 2.6186 | +0.013 (+0.50%) | 1,493,800 |
25 Jun 2015 | MYR | 2.6186 | 2.6271 | 2.5929 | 2.6057 | 2.6057 | -0.021 (-0.81%) | 1,954,400 |
24 Jun 2015 | MYR | 2.6614 | 2.6743 | 2.6143 | 2.6271 | 2.6271 | -0.034 (-1.29%) | 3,876,367 |