Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2015 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 689,100 |
28 Sep 2015 | MYR | 0.4 | 0.41 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 702,100 |
25 Sep 2015 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 455,900 |
23 Sep 2015 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 390,300 |
22 Sep 2015 | MYR | 0.43 | 0.43 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,425,200 |
21 Sep 2015 | MYR | 0.41 | 0.43 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 4,078,400 |
18 Sep 2015 | MYR | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 4,031,300 |
17 Sep 2015 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 3,971,200 |
15 Sep 2015 | MYR | 0.395 | 0.405 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,045,400 |
14 Sep 2015 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 821,500 |
11 Sep 2015 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 228,700 |
10 Sep 2015 | MYR | 0.405 | 0.405 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 533,500 |
9 Sep 2015 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 238,000 |
8 Sep 2015 | MYR | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 2,417,500 |
7 Sep 2015 | MYR | 0.435 | 0.435 | 0.4 | 0.4 | 0.4 | -0.069 (-14.68%) | 1,082,200 |
4 Sep 2015 | MYR | 0.4688 | 0.4736 | 0.4639 | 0.4688 | 0.4688 | +0.005 (+1.06%) | 667,463 |
3 Sep 2015 | MYR | 0.4784 | 0.4784 | 0.4639 | 0.4639 | 0.4639 | -0.019 (-4.01%) | 1,117,854 |
2 Sep 2015 | MYR | 0.4784 | 0.4833 | 0.4736 | 0.4833 | 0.4833 | 0.0 (0.0%) | 361,719 |
1 Sep 2015 | MYR | 0.4881 | 0.4881 | 0.4784 | 0.4833 | 0.4833 | -0.01 (-1.95%) | 600,210 |
28 Aug 2015 | MYR | 0.4929 | 0.4929 | 0.4736 | 0.4929 | 0.4929 | 0.0 (0.0%) | 895,711 |
27 Aug 2015 | MYR | 0.4784 | 0.4929 | 0.4253 | 0.4929 | 0.4929 | +0.01 (+1.99%) | 1,389,247 |
26 Aug 2015 | MYR | 0.5171 | 0.5171 | 0.4833 | 0.4833 | 0.4833 | -0.034 (-6.54%) | 267,151 |
25 Aug 2015 | MYR | 0.5316 | 0.5316 | 0.4977 | 0.5171 | 0.5171 | -0.024 (-4.45%) | 600,831 |
24 Aug 2015 | MYR | 0.5412 | 0.5412 | 0.5219 | 0.5412 | 0.5412 | -0.01 (-1.76%) | 880,605 |
21 Aug 2015 | MYR | 0.5461 | 0.5509 | 0.5461 | 0.5509 | 0.5509 | 0.0 (0.0%) | 44,904 |
20 Aug 2015 | MYR | 0.5412 | 0.5509 | 0.5412 | 0.5509 | 0.5509 | +0.01 (+1.79%) | 1,526,651 |
19 Aug 2015 | MYR | 0.5412 | 0.5412 | 0.5364 | 0.5412 | 0.5412 | 0.0 (0.0%) | 2,209,014 |
18 Aug 2015 | MYR | 0.5412 | 0.5412 | 0.5364 | 0.5412 | 0.5412 | 0.0 (0.0%) | 2,453,195 |
17 Aug 2015 | MYR | 0.5461 | 0.5461 | 0.5412 | 0.5412 | 0.5412 | -0.005 (-0.90%) | 1,048,117 |
14 Aug 2015 | MYR | 0.5461 | 0.5509 | 0.5412 | 0.5461 | 0.5461 | 0.0 (0.0%) | 649,770 |