Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | MYR | 1.7833 | 1.8333 | 1.7833 | 1.8333 | 1.8333 | 0.0 (0.0%) | 67,200 |
11 Sep 2015 | MYR | 1.8167 | 1.8417 | 1.8167 | 1.8333 | 1.8333 | -0.033 (-1.79%) | 78,000 |
10 Sep 2015 | MYR | 1.8167 | 1.875 | 1.8167 | 1.8667 | 1.8667 | +0.017 (+0.90%) | 443,040 |
9 Sep 2015 | MYR | 1.7917 | 1.85 | 1.7917 | 1.85 | 1.85 | +0.058 (+3.25%) | 729,840 |
8 Sep 2015 | MYR | 1.7917 | 1.8333 | 1.7917 | 1.7917 | 1.7917 | 0.0 (0.0%) | 297,600 |
7 Sep 2015 | MYR | 1.7917 | 1.8083 | 1.7917 | 1.7917 | 1.7917 | 0.0 (0.0%) | 208,800 |
4 Sep 2015 | MYR | 1.8083 | 1.8167 | 1.7917 | 1.7917 | 1.7917 | 0.0 (0.0%) | 379,320 |
3 Sep 2015 | MYR | 1.8 | 1.8083 | 1.7917 | 1.7917 | 1.7917 | -0.008 (-0.46%) | 375,360 |
2 Sep 2015 | MYR | 1.75 | 1.8167 | 1.7417 | 1.8 | 1.8 | +0.042 (+2.37%) | 459,600 |
1 Sep 2015 | MYR | 1.7417 | 1.7667 | 1.7333 | 1.7583 | 1.7583 | +0.017 (+0.95%) | 39,120 |
28 Aug 2015 | MYR | 1.775 | 1.7917 | 1.7417 | 1.7417 | 1.7417 | 0.0 (0.0%) | 254,040 |
27 Aug 2015 | MYR | 1.8167 | 1.8167 | 1.7167 | 1.7417 | 1.7417 | +0.033 (+1.96%) | 105,000 |
26 Aug 2015 | MYR | 1.75 | 1.75 | 1.7083 | 1.7083 | 1.7083 | -0.033 (-1.92%) | 201,480 |
25 Aug 2015 | MYR | 1.675 | 1.7417 | 1.675 | 1.7417 | 1.7417 | +0.033 (+1.96%) | 166,200 |
24 Aug 2015 | MYR | 1.8333 | 1.8333 | 1.7083 | 1.7083 | 1.7083 | -0.167 (-8.89%) | 214,080 |
21 Aug 2015 | MYR | 1.9083 | 1.9083 | 1.875 | 1.875 | 1.875 | -0.033 (-1.75%) | 86,160 |
20 Aug 2015 | MYR | 1.9417 | 1.9417 | 1.9083 | 1.9083 | 1.9083 | -0.033 (-1.72%) | 409,200 |
19 Aug 2015 | MYR | 1.9333 | 1.95 | 1.8667 | 1.9417 | 1.9417 | +0.025 (+1.30%) | 166,200 |
18 Aug 2015 | MYR | 1.8417 | 1.9167 | 1.8333 | 1.9167 | 1.9167 | +0.083 (+4.55%) | 509,640 |
17 Aug 2015 | MYR | 1.8333 | 1.8417 | 1.8167 | 1.8333 | 1.8333 | -0.083 (-4.35%) | 300,360 |
14 Aug 2015 | MYR | 1.825 | 1.9167 | 1.8083 | 1.9167 | 1.9167 | +0.067 (+3.61%) | 673,200 |
13 Aug 2015 | MYR | 1.75 | 1.9083 | 1.675 | 1.85 | 1.85 | +0.083 (+4.72%) | 481,560 |
12 Aug 2015 | MYR | 1.875 | 1.875 | 1.6667 | 1.7667 | 1.7667 | -0.133 (-7.02%) | 508,680 |
11 Aug 2015 | MYR | 1.8667 | 1.9167 | 1.8667 | 1.9 | 1.9 | 0.0 (0.0%) | 440,160 |
10 Aug 2015 | MYR | 1.9667 | 1.9667 | 1.8667 | 1.9 | 1.9 | -0.1 (-5%) | 163,800 |
7 Aug 2015 | MYR | 2.0667 | 2.0667 | 1.9917 | 2 | 2 | -0.058 (-2.83%) | 952,800 |
6 Aug 2015 | MYR | 2.0167 | 2.0917 | 2.0167 | 2.0583 | 2.0583 | +0.042 (+2.06%) | 3,045,120 |
5 Aug 2015 | MYR | 1.9833 | 2.0167 | 1.9833 | 2.0167 | 2.0167 | -0.008 (-0.41%) | 84,960 |
4 Aug 2015 | MYR | 2 | 2.025 | 2 | 2.025 | 2.025 | +0.025 (+1.25%) | 773,160 |
3 Aug 2015 | MYR | 1.975 | 2.0083 | 1.975 | 2 | 2 | 0.0 (0.0%) | 203,640 |