Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 1.33 | 1.336 | 1.33 | 1.33 | 1.33 | +0.006 (+0.45%) | 18,500 |
11 Sep 2015 | MYR | 1.278 | 1.338 | 1.278 | 1.324 | 1.324 | +0.054 (+4.25%) | 133,000 |
10 Sep 2015 | MYR | 1.266 | 1.276 | 1.266 | 1.27 | 1.27 | +0.004 (+0.32%) | 65,000 |
9 Sep 2015 | MYR | 1.26 | 1.266 | 1.238 | 1.266 | 1.266 | +0.01 (+0.80%) | 145,000 |
8 Sep 2015 | MYR | 1.256 | 1.256 | 1.24 | 1.256 | 1.256 | 0.0 (0.0%) | 12,500 |
7 Sep 2015 | MYR | 1.228 | 1.256 | 1.228 | 1.256 | 1.256 | +0.026 (+2.11%) | 65,500 |
4 Sep 2015 | MYR | 1.22 | 1.234 | 1.2 | 1.23 | 1.23 | -0.008 (-0.65%) | 38,500 |
3 Sep 2015 | MYR | 1.236 | 1.238 | 1.236 | 1.238 | 1.238 | 0.0 (0.0%) | 16,500 |
2 Sep 2015 | MYR | 1.22 | 1.24 | 1.184 | 1.238 | 1.238 | 0.0 (0.0%) | 69,500 |
1 Sep 2015 | MYR | 1.23 | 1.238 | 1.23 | 1.238 | 1.238 | +0.012 (+0.98%) | 22,500 |
28 Aug 2015 | MYR | 1.204 | 1.23 | 1.204 | 1.226 | 1.226 | +0.036 (+3.03%) | 257,000 |
27 Aug 2015 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 61,000 |
26 Aug 2015 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 19,500 |
25 Aug 2015 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 28,000 |
24 Aug 2015 | MYR | 1.208 | 1.216 | 1.154 | 1.17 | 1.17 | -0.038 (-3.15%) | 204,500 |
21 Aug 2015 | MYR | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | -0.024 (-1.95%) | 1,500 |
20 Aug 2015 | MYR | 1.236 | 1.236 | 1.21 | 1.232 | 1.232 | -0.002 (-0.16%) | 32,500 |
19 Aug 2015 | MYR | 1.236 | 1.236 | 1.208 | 1.234 | 1.234 | +0.044 (+3.70%) | 40,000 |
18 Aug 2015 | MYR | 1.206 | 1.234 | 1.19 | 1.19 | 1.19 | -0.056 (-4.49%) | 129,500 |
17 Aug 2015 | MYR | 1.212 | 1.246 | 1.2 | 1.246 | 1.246 | -0.01 (-0.80%) | 21,500 |
14 Aug 2015 | MYR | 1.202 | 1.26 | 1.2 | 1.256 | 1.256 | +0.03 (+2.45%) | 127,500 |
13 Aug 2015 | MYR | 1.23 | 1.236 | 1.226 | 1.226 | 1.226 | -0.004 (-0.33%) | 509,000 |
12 Aug 2015 | MYR | 1.28 | 1.28 | 1.226 | 1.23 | 1.23 | -0.05 (-3.91%) | 181,500 |
11 Aug 2015 | MYR | 1.32 | 1.32 | 1.262 | 1.28 | 1.28 | -0.08 (-5.88%) | 549,500 |
10 Aug 2015 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
7 Aug 2015 | MYR | 1.372 | 1.372 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 254,500 |
6 Aug 2015 | MYR | 1.382 | 1.39 | 1.376 | 1.39 | 1.39 | +0.008 (+0.58%) | 68,000 |
5 Aug 2015 | MYR | 1.39 | 1.39 | 1.364 | 1.382 | 1.382 | -0.004 (-0.29%) | 13,500 |
4 Aug 2015 | MYR | 1.4 | 1.4 | 1.364 | 1.386 | 1.386 | -0.014 (-1.00%) | 133,500 |
3 Aug 2015 | MYR | 1.4 | 1.406 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,258,000 |