Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | MYR | 1.36 | 1.36 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 707,800 |
13 Aug 2015 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.05 (+3.82%) | 319,500 |
12 Aug 2015 | MYR | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,083,600 |
11 Aug 2015 | MYR | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,227,600 |
10 Aug 2015 | MYR | 1.33 | 1.36 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,832,900 |
7 Aug 2015 | MYR | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,509,600 |
6 Aug 2015 | MYR | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,140,300 |
5 Aug 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 201,200 |
4 Aug 2015 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 131,700 |
3 Aug 2015 | MYR | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 159,400 |
31 Jul 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 123,600 |
30 Jul 2015 | MYR | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 620,600 |
29 Jul 2015 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 169,700 |
28 Jul 2015 | MYR | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 323,300 |
27 Jul 2015 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 119,800 |
24 Jul 2015 | MYR | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 265,000 |
23 Jul 2015 | MYR | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 778,000 |
22 Jul 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 495,800 |
21 Jul 2015 | MYR | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,053,100 |
20 Jul 2015 | MYR | 1.31 | 1.34 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,951,300 |
16 Jul 2015 | MYR | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 2,486,600 |
15 Jul 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 864,800 |
14 Jul 2015 | MYR | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 812,300 |
13 Jul 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,595,900 |
10 Jul 2015 | MYR | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,835,200 |
9 Jul 2015 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,044,900 |
8 Jul 2015 | MYR | 1.35 | 1.38 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 5,083,200 |
7 Jul 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 531,100 |
6 Jul 2015 | MYR | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 950,900 |
3 Jul 2015 | MYR | 1.36 | 1.4 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 999,700 |