Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | MYR | 1.112 | 1.12 | 1.096 | 1.104 | 1.104 | -0.008 (-0.72%) | 5,056,625 |
9 Nov 2015 | MYR | 1.12 | 1.12 | 1.112 | 1.112 | 1.112 | -0.008 (-0.71%) | 2,625,250 |
6 Nov 2015 | MYR | 1.128 | 1.128 | 1.112 | 1.12 | 1.12 | -0.008 (-0.71%) | 4,215,500 |
5 Nov 2015 | MYR | 1.128 | 1.128 | 1.112 | 1.128 | 1.128 | 0.0 (0.0%) | 6,985,125 |
4 Nov 2015 | MYR | 1.144 | 1.144 | 1.12 | 1.128 | 1.128 | -0.008 (-0.70%) | 5,183,250 |
3 Nov 2015 | MYR | 1.104 | 1.144 | 1.096 | 1.136 | 1.136 | +0.032 (+2.90%) | 10,679,500 |
2 Nov 2015 | MYR | 1.12 | 1.12 | 1.088 | 1.104 | 1.104 | -0.024 (-2.13%) | 3,849,500 |
30 Oct 2015 | MYR | 1.104 | 1.128 | 1.088 | 1.128 | 1.128 | +0.016 (+1.44%) | 3,353,000 |
29 Oct 2015 | MYR | 1.128 | 1.128 | 1.104 | 1.112 | 1.112 | -0.032 (-2.80%) | 2,784,250 |
28 Oct 2015 | MYR | 1.096 | 1.144 | 1.096 | 1.144 | 1.144 | +0.04 (+3.62%) | 5,369,625 |
27 Oct 2015 | MYR | 1.12 | 1.16 | 1.104 | 1.104 | 1.104 | -0.016 (-1.43%) | 1,632,750 |
26 Oct 2015 | MYR | 1.16 | 1.16 | 1.112 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,883,625 |
23 Oct 2015 | MYR | 1.152 | 1.16 | 1.144 | 1.16 | 1.16 | +0.016 (+1.40%) | 4,752,500 |
22 Oct 2015 | MYR | 1.176 | 1.176 | 1.144 | 1.144 | 1.144 | -0.024 (-2.05%) | 3,722,125 |
21 Oct 2015 | MYR | 1.112 | 1.184 | 1.112 | 1.168 | 1.168 | +0.056 (+5.04%) | 6,857,375 |
20 Oct 2015 | MYR | 1.136 | 1.136 | 1.104 | 1.112 | 1.112 | -0.024 (-2.11%) | 3,341,000 |
19 Oct 2015 | MYR | 1.112 | 1.136 | 1.104 | 1.136 | 1.136 | +0.016 (+1.43%) | 4,994,375 |
16 Oct 2015 | MYR | 1.12 | 1.128 | 1.104 | 1.12 | 1.12 | 0.0 (0.0%) | 2,143,250 |
15 Oct 2015 | MYR | 1.12 | 1.128 | 1.096 | 1.12 | 1.12 | +0.008 (+0.72%) | 1,521,750 |
13 Oct 2015 | MYR | 1.136 | 1.136 | 1.104 | 1.112 | 1.112 | -0.016 (-1.42%) | 3,261,125 |
12 Oct 2015 | MYR | 1.104 | 1.144 | 1.096 | 1.128 | 1.128 | +0.024 (+2.17%) | 5,976,375 |
9 Oct 2015 | MYR | 1.096 | 1.12 | 1.08 | 1.104 | 1.104 | +0.016 (+1.47%) | 4,519,375 |
8 Oct 2015 | MYR | 1.112 | 1.112 | 1.08 | 1.088 | 1.088 | -0.016 (-1.45%) | 2,859,500 |
7 Oct 2015 | MYR | 1.056 | 1.112 | 1.056 | 1.104 | 1.104 | +0.048 (+4.55%) | 4,564,750 |
6 Oct 2015 | MYR | 1.072 | 1.072 | 1.056 | 1.056 | 1.056 | 0.0 (0.0%) | 2,907,625 |
5 Oct 2015 | MYR | 1.072 | 1.088 | 1.056 | 1.056 | 1.056 | -0.016 (-1.49%) | 6,296,125 |
2 Oct 2015 | MYR | 1.064 | 1.072 | 1.064 | 1.072 | 1.072 | +0.008 (+0.75%) | 2,887,875 |
1 Oct 2015 | MYR | 1.056 | 1.064 | 1.056 | 1.064 | 1.064 | +0.016 (+1.53%) | 1,503,625 |
30 Sep 2015 | MYR | 1.048 | 1.072 | 1.048 | 1.048 | 1.048 | 0.0 (0.0%) | 2,349,125 |
29 Sep 2015 | MYR | 1.072 | 1.072 | 1.048 | 1.048 | 1.048 | -0.016 (-1.50%) | 2,607,625 |