Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2015 | MYR | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 894,700 |
29 Sep 2015 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 353,300 |
28 Sep 2015 | MYR | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 433,400 |
25 Sep 2015 | MYR | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 142,400 |
23 Sep 2015 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 230,800 |
22 Sep 2015 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 333,800 |
21 Sep 2015 | MYR | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 397,500 |
18 Sep 2015 | MYR | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 745,900 |
17 Sep 2015 | MYR | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,769,600 |
15 Sep 2015 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 286,900 |
14 Sep 2015 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 559,000 |
11 Sep 2015 | MYR | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 753,100 |
10 Sep 2015 | MYR | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 1,467,100 |
9 Sep 2015 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 165,700 |
8 Sep 2015 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 103,100 |
7 Sep 2015 | MYR | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 104,600 |
4 Sep 2015 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 680,500 |
3 Sep 2015 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 405,300 |
2 Sep 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 285,300 |
1 Sep 2015 | MYR | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,247,400 |
28 Aug 2015 | MYR | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 603,900 |
27 Aug 2015 | MYR | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,024,900 |
26 Aug 2015 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 351,000 |
25 Aug 2015 | MYR | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 964,900 |
24 Aug 2015 | MYR | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 584,600 |
21 Aug 2015 | MYR | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 516,900 |
20 Aug 2015 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 508,400 |
19 Aug 2015 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,539,000 |
18 Aug 2015 | MYR | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 358,600 |
17 Aug 2015 | MYR | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 573,100 |