Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | MYR | 2.25 | 2.2583 | 2.175 | 2.1917 | 2.1917 | -0.058 (-2.59%) | 107,640 |
28 Oct 2015 | MYR | 2.25 | 2.2583 | 2.2167 | 2.25 | 2.25 | -0.042 (-1.82%) | 256,080 |
27 Oct 2015 | MYR | 2.225 | 2.3583 | 2.2083 | 2.2917 | 2.2917 | -0.017 (-0.72%) | 910,560 |
26 Oct 2015 | MYR | 2.225 | 2.3583 | 2.225 | 2.3083 | 2.3083 | +0.108 (+4.92%) | 3,224,880 |
23 Oct 2015 | MYR | 2.0167 | 2.2 | 2.0167 | 2.2 | 2.2 | +0.2 (+10%) | 2,841,360 |
22 Oct 2015 | MYR | 1.925 | 2.0083 | 1.925 | 2 | 2 | +0.092 (+4.81%) | 1,176,960 |
21 Oct 2015 | MYR | 1.8583 | 1.9167 | 1.8583 | 1.9083 | 1.9083 | +0.05 (+2.69%) | 66,960 |
20 Oct 2015 | MYR | 1.9 | 1.9167 | 1.8333 | 1.8583 | 1.8583 | -0.058 (-3.05%) | 650,280 |
19 Oct 2015 | MYR | 1.9417 | 1.95 | 1.9167 | 1.9167 | 1.9167 | -0.033 (-1.71%) | 85,800 |
16 Oct 2015 | MYR | 1.9333 | 1.95 | 1.925 | 1.95 | 1.95 | +0.017 (+0.86%) | 102,840 |
15 Oct 2015 | MYR | 1.95 | 1.95 | 1.925 | 1.9333 | 1.9333 | -0.017 (-0.86%) | 62,640 |
13 Oct 2015 | MYR | 1.95 | 1.9583 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 683,160 |
12 Oct 2015 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 134,880 |
9 Oct 2015 | MYR | 1.95 | 1.9583 | 1.9417 | 1.95 | 1.95 | +0.033 (+1.74%) | 73,920 |
8 Oct 2015 | MYR | 1.9667 | 1.9667 | 1.9167 | 1.9167 | 1.9167 | -0.042 (-2.12%) | 64,080 |
7 Oct 2015 | MYR | 1.9417 | 1.9667 | 1.9417 | 1.9583 | 1.9583 | +0.025 (+1.29%) | 118,320 |
6 Oct 2015 | MYR | 1.8917 | 1.9417 | 1.8833 | 1.9333 | 1.9333 | +0.058 (+3.11%) | 223,800 |
5 Oct 2015 | MYR | 1.875 | 1.8917 | 1.875 | 1.875 | 1.875 | -0.008 (-0.44%) | 9,960 |
2 Oct 2015 | MYR | 1.8833 | 1.9 | 1.8667 | 1.8833 | 1.8833 | -0.008 (-0.44%) | 283,800 |
1 Oct 2015 | MYR | 1.9583 | 1.9583 | 1.8917 | 1.8917 | 1.8917 | -0.058 (-2.99%) | 314,640 |
30 Sep 2015 | MYR | 1.9333 | 1.9667 | 1.9333 | 1.95 | 1.95 | +0.008 (+0.43%) | 414,000 |
29 Sep 2015 | MYR | 1.9417 | 1.95 | 1.9417 | 1.9417 | 1.9417 | 0.0 (0.0%) | 227,760 |
28 Sep 2015 | MYR | 1.925 | 1.9417 | 1.925 | 1.9417 | 1.9417 | +0.017 (+0.87%) | 205,200 |
25 Sep 2015 | MYR | 1.925 | 1.9333 | 1.8833 | 1.925 | 1.925 | 0.0 (0.0%) | 309,600 |
23 Sep 2015 | MYR | 1.9417 | 1.95 | 1.8917 | 1.925 | 1.925 | -0.025 (-1.28%) | 541,800 |
22 Sep 2015 | MYR | 1.9167 | 1.9583 | 1.9167 | 1.95 | 1.95 | +0.033 (+1.74%) | 213,360 |
21 Sep 2015 | MYR | 1.9167 | 1.9167 | 1.9 | 1.9167 | 1.9167 | +0.025 (+1.32%) | 241,320 |
18 Sep 2015 | MYR | 1.8583 | 1.9 | 1.8583 | 1.8917 | 1.8917 | +0.033 (+1.80%) | 75,000 |
17 Sep 2015 | MYR | 1.8417 | 1.8583 | 1.8167 | 1.8583 | 1.8583 | +0.042 (+2.29%) | 103,920 |
15 Sep 2015 | MYR | 1.8333 | 1.8333 | 1.8083 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 96,240 |