Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | MYR | 1.9917 | 2.0083 | 1.9917 | 2 | 2 | 0.0 (0.0%) | 1,156,800 |
30 Jul 2015 | MYR | 1.975 | 2.0167 | 1.975 | 2 | 2 | +0.025 (+1.27%) | 891,480 |
29 Jul 2015 | MYR | 1.95 | 1.975 | 1.9417 | 1.975 | 1.975 | +0.025 (+1.28%) | 1,143,000 |
28 Jul 2015 | MYR | 1.9167 | 1.9667 | 1.9167 | 1.95 | 1.95 | -0.008 (-0.42%) | 622,680 |
27 Jul 2015 | MYR | 1.9167 | 1.9917 | 1.9167 | 1.9583 | 1.9583 | +0.042 (+2.17%) | 882,840 |
24 Jul 2015 | MYR | 2.0083 | 2.0083 | 1.9083 | 1.9167 | 1.9167 | -0.092 (-4.56%) | 597,840 |
23 Jul 2015 | MYR | 2.0167 | 2.0333 | 2 | 2.0083 | 2.0083 | +0.008 (+0.42%) | 2,134,440 |
22 Jul 2015 | MYR | 1.9167 | 2.0083 | 1.9167 | 2 | 2 | +0.083 (+4.35%) | 1,684,680 |
21 Jul 2015 | MYR | 1.875 | 1.9167 | 1.85 | 1.9167 | 1.9167 | +0.1 (+5.50%) | 1,468,920 |
20 Jul 2015 | MYR | 1.775 | 1.8167 | 1.775 | 1.8167 | 1.8167 | +0.067 (+3.81%) | 95,880 |
16 Jul 2015 | MYR | 1.7583 | 1.7667 | 1.7333 | 1.75 | 1.75 | 0.0 (0.0%) | 395,520 |
15 Jul 2015 | MYR | 1.8 | 1.8833 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 767,160 |
14 Jul 2015 | MYR | 1.7417 | 1.8083 | 1.7167 | 1.8 | 1.8 | +0.083 (+4.85%) | 318,840 |
13 Jul 2015 | MYR | 1.775 | 1.775 | 1.7167 | 1.7167 | 1.7167 | -0.058 (-3.28%) | 27,840 |
10 Jul 2015 | MYR | 1.7 | 1.775 | 1.7 | 1.775 | 1.775 | +0.067 (+3.90%) | 460,320 |
9 Jul 2015 | MYR | 1.6917 | 1.7333 | 1.6583 | 1.7083 | 1.7083 | -0.042 (-2.38%) | 1,652,640 |
8 Jul 2015 | MYR | 1.7167 | 1.75 | 1.6917 | 1.75 | 1.75 | -0.017 (-0.95%) | 118,800 |
7 Jul 2015 | MYR | 1.7083 | 1.775 | 1.7083 | 1.7667 | 1.7667 | +0.058 (+3.42%) | 392,760 |
6 Jul 2015 | MYR | 1.6583 | 1.7083 | 1.65 | 1.7083 | 1.7083 | +0.017 (+0.98%) | 45,480 |
3 Jul 2015 | MYR | 1.725 | 1.725 | 1.675 | 1.6917 | 1.6917 | -0.033 (-1.93%) | 35,040 |
2 Jul 2015 | MYR | 1.7083 | 1.7333 | 1.7083 | 1.725 | 1.725 | -0.017 (-0.96%) | 6,960 |
1 Jul 2015 | MYR | 1.7417 | 1.7417 | 1.6917 | 1.7417 | 1.7417 | +0.067 (+3.98%) | 49,440 |
30 Jun 2015 | MYR | 1.6667 | 1.7083 | 1.6667 | 1.675 | 1.675 | -0.008 (-0.49%) | 898,320 |
29 Jun 2015 | MYR | 1.7083 | 1.7083 | 1.65 | 1.6833 | 1.6833 | -0.042 (-2.42%) | 97,320 |
26 Jun 2015 | MYR | 1.7833 | 1.8 | 1.725 | 1.725 | 1.725 | -0.058 (-3.27%) | 241,920 |
25 Jun 2015 | MYR | 1.7167 | 1.825 | 1.7167 | 1.7833 | 1.7833 | +0.067 (+3.88%) | 1,460,280 |
24 Jun 2015 | MYR | 1.7333 | 1.7333 | 1.7 | 1.7167 | 1.7167 | 0.0 (0.0%) | 708,480 |
23 Jun 2015 | MYR | 1.7 | 1.725 | 1.7 | 1.7167 | 1.7167 | 0.0 (0.0%) | 37,920 |
22 Jun 2015 | MYR | 1.675 | 1.7333 | 1.6667 | 1.7167 | 1.7167 | +0.042 (+2.49%) | 192,960 |
19 Jun 2015 | MYR | 1.6833 | 1.6917 | 1.6667 | 1.675 | 1.675 | -0.008 (-0.49%) | 72,360 |