Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 35,000 |
8 Sep 2015 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
7 Sep 2015 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
4 Sep 2015 | MYR | 0.335 | 0.375 | 0.335 | 0.375 | 0.375 | -0.005 (-1.32%) | 50,100 |
3 Sep 2015 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.035 (+10.14%) | 100 |
2 Sep 2015 | MYR | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | -0.02 (-5.48%) | 23,300 |
1 Sep 2015 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
28 Aug 2015 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
27 Aug 2015 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.04 (+12.31%) | 100 |
26 Aug 2015 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
25 Aug 2015 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
24 Aug 2015 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.065 (-16.67%) | 5,000 |
21 Aug 2015 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
20 Aug 2015 | MYR | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | +0.04 (+11.43%) | 1,100 |
19 Aug 2015 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
18 Aug 2015 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 6,000 |
17 Aug 2015 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
14 Aug 2015 | MYR | 0.44 | 0.45 | 0.35 | 0.375 | 0.375 | -0.075 (-16.67%) | 1,564,400 |
13 Aug 2015 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.05 (+12.50%) | 390,600 |
12 Aug 2015 | MYR | 0.41 | 0.43 | 0.39 | 0.4 | 0.4 | -0.05 (-11.11%) | 98,000 |
11 Aug 2015 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 168,200 |
10 Aug 2015 | MYR | 0.43 | 0.45 | 0.405 | 0.45 | 0.45 | +0.015 (+3.45%) | 101,000 |
7 Aug 2015 | MYR | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 61,100 |
6 Aug 2015 | MYR | 0.45 | 0.46 | 0.435 | 0.46 | 0.46 | +0.01 (+2.22%) | 63,500 |
5 Aug 2015 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 24,000 |
4 Aug 2015 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 66,100 |
3 Aug 2015 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 87,300 |
31 Jul 2015 | MYR | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | +0.045 (+11.11%) | 167,000 |
30 Jul 2015 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,100 |
29 Jul 2015 | MYR | 0.405 | 0.44 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 37,800 |