Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | MYR | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | +0.08 (+5.67%) | 1,874,000 |
28 Oct 2015 | MYR | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | +0.062 (+4.60%) | 624,000 |
27 Oct 2015 | MYR | 1.354 | 1.356 | 1.34 | 1.348 | 1.348 | -0.008 (-0.59%) | 587,500 |
26 Oct 2015 | MYR | 1.354 | 1.356 | 1.354 | 1.356 | 1.356 | 0.0 (0.0%) | 60,000 |
23 Oct 2015 | MYR | 1.336 | 1.356 | 1.336 | 1.356 | 1.356 | -0.006 (-0.44%) | 10,000 |
22 Oct 2015 | MYR | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0.0 (0.0%) | 0 |
21 Oct 2015 | MYR | 1.336 | 1.362 | 1.326 | 1.362 | 1.362 | +0.002 (+0.15%) | 139,000 |
20 Oct 2015 | MYR | 1.322 | 1.36 | 1.322 | 1.36 | 1.36 | +0.004 (+0.29%) | 5,500 |
19 Oct 2015 | MYR | 1.352 | 1.358 | 1.34 | 1.356 | 1.356 | +0.004 (+0.30%) | 170,500 |
16 Oct 2015 | MYR | 1.336 | 1.352 | 1.336 | 1.352 | 1.352 | +0.016 (+1.20%) | 15,000 |
15 Oct 2015 | MYR | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 0.0 (0.0%) | 0 |
13 Oct 2015 | MYR | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | -0.002 (-0.15%) | 25,000 |
12 Oct 2015 | MYR | 1.34 | 1.348 | 1.302 | 1.338 | 1.338 | -0.022 (-1.62%) | 23,500 |
9 Oct 2015 | MYR | 1.356 | 1.36 | 1.356 | 1.36 | 1.36 | 0.0 (0.0%) | 17,500 |
8 Oct 2015 | MYR | 1.36 | 1.368 | 1.356 | 1.36 | 1.36 | 0.0 (0.0%) | 1,365,000 |
7 Oct 2015 | MYR | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | +0.016 (+1.19%) | 82,000 |
6 Oct 2015 | MYR | 1.316 | 1.344 | 1.316 | 1.344 | 1.344 | +0.028 (+2.13%) | 72,000 |
5 Oct 2015 | MYR | 1.282 | 1.316 | 1.28 | 1.316 | 1.316 | +0.016 (+1.23%) | 81,500 |
2 Oct 2015 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.002 (+0.15%) | 31,000 |
1 Oct 2015 | MYR | 1.28 | 1.298 | 1.28 | 1.298 | 1.298 | 0.0 (0.0%) | 20,000 |
30 Sep 2015 | MYR | 1.3 | 1.3 | 1.298 | 1.298 | 1.298 | +0.032 (+2.53%) | 255,000 |
29 Sep 2015 | MYR | 1.282 | 1.3 | 1.26 | 1.266 | 1.266 | -0.034 (-2.62%) | 46,500 |
28 Sep 2015 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 31,000 |
25 Sep 2015 | MYR | 1.3 | 1.332 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 125,000 |
23 Sep 2015 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 212,500 |
22 Sep 2015 | MYR | 1.272 | 1.314 | 1.272 | 1.3 | 1.3 | -0.018 (-1.37%) | 67,000 |
21 Sep 2015 | MYR | 1.24 | 1.318 | 1.236 | 1.318 | 1.318 | +0.008 (+0.61%) | 137,500 |
18 Sep 2015 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
17 Sep 2015 | MYR | 1.32 | 1.336 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 68,000 |
15 Sep 2015 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |