Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | MYR | 0.0921 | 0.0968 | 0.0889 | 0.0905 | 0.0905 | 0.0 (0.0%) | 1,065,960 |
13 Aug 2015 | MYR | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | +0.003 (+3.67%) | 112,140 |
12 Aug 2015 | MYR | 0.0905 | 0.0905 | 0.0873 | 0.0873 | 0.0873 | -0.005 (-5.21%) | 984,060 |
11 Aug 2015 | MYR | 0.0937 | 0.0937 | 0.0921 | 0.0921 | 0.0921 | 0.0 (0.0%) | 2,595,285 |
10 Aug 2015 | MYR | 0.0921 | 0.0937 | 0.0921 | 0.0921 | 0.0921 | -0.002 (-1.71%) | 1,926,540 |
7 Aug 2015 | MYR | 0.0921 | 0.0937 | 0.0905 | 0.0937 | 0.0937 | -0.002 (-1.58%) | 935,235 |
6 Aug 2015 | MYR | 0.0952 | 0.0952 | 0.0937 | 0.0952 | 0.0952 | 0.0 (0.0%) | 725,760 |
5 Aug 2015 | MYR | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 0.0 (0.0%) | 473,760 |
4 Aug 2015 | MYR | 0.0984 | 0.1 | 0.0952 | 0.0952 | 0.0952 | -0.003 (-3.25%) | 351,855 |
3 Aug 2015 | MYR | 0.0968 | 0.0984 | 0.0952 | 0.0984 | 0.0984 | +0.003 (+3.36%) | 933,030 |
31 Jul 2015 | MYR | 0.0984 | 0.1 | 0.0952 | 0.0952 | 0.0952 | -0.005 (-4.80%) | 506,835 |
30 Jul 2015 | MYR | 0.0952 | 0.1 | 0.0952 | 0.1 | 0.1 | +0.003 (+3.31%) | 1,297,800 |
29 Jul 2015 | MYR | 0.0984 | 0.0984 | 0.0952 | 0.0968 | 0.0968 | -0.002 (-1.63%) | 842,310 |
28 Jul 2015 | MYR | 0.0968 | 0.1048 | 0.0952 | 0.0984 | 0.0984 | 0.0 (0.0%) | 1,246,770 |
27 Jul 2015 | MYR | 0.1064 | 0.1079 | 0.0952 | 0.0984 | 0.0984 | -0.008 (-7.52%) | 1,048,005 |
24 Jul 2015 | MYR | 0.1111 | 0.1111 | 0.1064 | 0.1064 | 0.1064 | -0.003 (-2.83%) | 1,647,450 |
23 Jul 2015 | MYR | 0.1079 | 0.1111 | 0.1079 | 0.1095 | 0.1095 | +0.002 (+1.48%) | 2,475,585 |
22 Jul 2015 | MYR | 0.1079 | 0.1095 | 0.1064 | 0.1079 | 0.1079 | -0.002 (-1.46%) | 786,870 |
21 Jul 2015 | MYR | 0.1159 | 0.1159 | 0.1095 | 0.1095 | 0.1095 | -0.003 (-2.84%) | 2,503,305 |
20 Jul 2015 | MYR | 0.1111 | 0.1159 | 0.1095 | 0.1127 | 0.1127 | +0.005 (+4.45%) | 11,731,545 |
16 Jul 2015 | MYR | 0.1032 | 0.1079 | 0.1032 | 0.1079 | 0.1079 | +0.005 (+4.55%) | 2,157,750 |
15 Jul 2015 | MYR | 0.1016 | 0.1032 | 0.1 | 0.1032 | 0.1032 | +0.003 (+3.20%) | 518,175 |
14 Jul 2015 | MYR | 0.1016 | 0.1016 | 0.1 | 0.1 | 0.1 | -0.002 (-1.57%) | 1,054,305 |
13 Jul 2015 | MYR | 0.0968 | 0.1016 | 0.0968 | 0.1016 | 0.1016 | +0.002 (+1.60%) | 357,840 |
10 Jul 2015 | MYR | 0.0968 | 0.1 | 0.0952 | 0.1 | 0.1 | +0.005 (+5.04%) | 1,534,995 |
9 Jul 2015 | MYR | 0.0905 | 0.0952 | 0.0905 | 0.0952 | 0.0952 | +0.005 (+5.19%) | 2,950,605 |
8 Jul 2015 | MYR | 0.0921 | 0.0921 | 0.0905 | 0.0905 | 0.0905 | -0.002 (-1.74%) | 1,068,165 |
7 Jul 2015 | MYR | 0.0905 | 0.0921 | 0.0905 | 0.0921 | 0.0921 | +0.003 (+3.60%) | 513,450 |
6 Jul 2015 | MYR | 0.0889 | 0.0905 | 0.0889 | 0.0889 | 0.0889 | -0.003 (-3.47%) | 1,298,115 |
3 Jul 2015 | MYR | 0.0937 | 0.0968 | 0.0905 | 0.0921 | 0.0921 | -0.002 (-1.71%) | 1,148,175 |