Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | MYR | 1.088 | 1.088 | 1.064 | 1.064 | 1.064 | -0.016 (-1.48%) | 2,385,125 |
25 Sep 2015 | MYR | 1.072 | 1.088 | 1.072 | 1.08 | 1.08 | 0.0 (0.0%) | 3,719,500 |
23 Sep 2015 | MYR | 1.072 | 1.08 | 1.064 | 1.08 | 1.08 | +0.008 (+0.75%) | 6,036,500 |
22 Sep 2015 | MYR | 1.072 | 1.096 | 1.072 | 1.072 | 1.072 | 0.0 (0.0%) | 2,382,500 |
21 Sep 2015 | MYR | 1.072 | 1.096 | 1.064 | 1.072 | 1.072 | +0.008 (+0.75%) | 2,920,625 |
18 Sep 2015 | MYR | 1.104 | 1.104 | 1.064 | 1.064 | 1.064 | -0.024 (-2.21%) | 3,718,250 |
17 Sep 2015 | MYR | 1.104 | 1.128 | 1.088 | 1.088 | 1.088 | +0.008 (+0.74%) | 5,449,500 |
15 Sep 2015 | MYR | 1.088 | 1.128 | 1.08 | 1.08 | 1.08 | +0.008 (+0.75%) | 16,132,875 |
14 Sep 2015 | MYR | 1.08 | 1.112 | 1.048 | 1.072 | 1.072 | -0.008 (-0.74%) | 9,125,750 |
11 Sep 2015 | MYR | 1.064 | 1.088 | 1.064 | 1.08 | 1.08 | +0.032 (+3.05%) | 10,358,750 |
10 Sep 2015 | MYR | 1.064 | 1.072 | 1.048 | 1.048 | 1.048 | -0.032 (-2.96%) | 4,073,750 |
9 Sep 2015 | MYR | 1.056 | 1.088 | 1.048 | 1.08 | 1.08 | +0.048 (+4.65%) | 8,080,625 |
8 Sep 2015 | MYR | 0.992 | 1.04 | 0.984 | 1.032 | 1.032 | +0.04 (+4.03%) | 4,481,125 |
7 Sep 2015 | MYR | 0.976 | 1.016 | 0.944 | 0.992 | 0.992 | +0.008 (+0.81%) | 3,697,625 |
4 Sep 2015 | MYR | 1.016 | 1.016 | 0.976 | 0.984 | 0.984 | -0.032 (-3.15%) | 2,778,250 |
3 Sep 2015 | MYR | 0.968 | 1.024 | 0.968 | 1.016 | 1.016 | +0.048 (+4.96%) | 4,984,625 |
2 Sep 2015 | MYR | 0.96 | 1 | 0.928 | 0.968 | 0.968 | 0.0 (0.0%) | 12,340,625 |
1 Sep 2015 | MYR | 1.024 | 1.048 | 0.968 | 0.968 | 0.968 | -0.048 (-4.72%) | 8,027,125 |
28 Aug 2015 | MYR | 1.064 | 1.088 | 0.992 | 1.016 | 1.016 | -0.04 (-3.79%) | 9,263,875 |
27 Aug 2015 | MYR | 1.064 | 1.104 | 1.048 | 1.056 | 1.056 | +0.008 (+0.76%) | 5,321,500 |
26 Aug 2015 | MYR | 1.064 | 1.072 | 1.032 | 1.048 | 1.048 | -0.008 (-0.76%) | 3,289,500 |
25 Aug 2015 | MYR | 1.024 | 1.072 | 1 | 1.056 | 1.056 | -0.008 (-0.75%) | 6,986,750 |
24 Aug 2015 | MYR | 1.112 | 1.128 | 1.048 | 1.064 | 1.064 | -0.088 (-7.64%) | 3,659,125 |
21 Aug 2015 | MYR | 1.128 | 1.168 | 1.12 | 1.152 | 1.152 | 0.0 (0.0%) | 10,540,500 |
20 Aug 2015 | MYR | 1.104 | 1.184 | 1.096 | 1.152 | 1.152 | +0.016 (+1.41%) | 8,771,000 |
19 Aug 2015 | MYR | 1.064 | 1.136 | 1.064 | 1.136 | 1.136 | +0.072 (+6.77%) | 6,245,500 |
18 Aug 2015 | MYR | 1.016 | 1.064 | 0.984 | 1.064 | 1.064 | +0.048 (+4.72%) | 6,003,500 |
17 Aug 2015 | MYR | 1.056 | 1.072 | 1.008 | 1.016 | 1.016 | -0.064 (-5.93%) | 7,488,875 |
14 Aug 2015 | MYR | 1.072 | 1.08 | 1.032 | 1.08 | 1.08 | +0.008 (+0.75%) | 5,959,375 |
13 Aug 2015 | MYR | 1.024 | 1.08 | 1.024 | 1.072 | 1.072 | +0.048 (+4.69%) | 15,689,000 |