Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | MYR | 3.87 | 3.87 | 3.66 | 3.76 | 3.76 | -0.1 (-2.59%) | 104,300 |
13 Aug 2015 | MYR | 3.69 | 3.86 | 3.69 | 3.86 | 3.86 | +0.19 (+5.18%) | 131,200 |
12 Aug 2015 | MYR | 3.86 | 3.86 | 3.6 | 3.67 | 3.67 | -0.19 (-4.92%) | 203,700 |
11 Aug 2015 | MYR | 3.88 | 3.92 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 211,700 |
10 Aug 2015 | MYR | 4.1 | 4.1 | 3.64 | 3.83 | 3.83 | -0.3 (-7.26%) | 227,800 |
7 Aug 2015 | MYR | 4.15 | 4.15 | 4.05 | 4.13 | 4.13 | -0.02 (-0.48%) | 67,000 |
6 Aug 2015 | MYR | 4.15 | 4.17 | 4.06 | 4.15 | 4.15 | -0.01 (-0.24%) | 118,800 |
5 Aug 2015 | MYR | 4.16 | 4.18 | 4.08 | 4.16 | 4.16 | -0.03 (-0.72%) | 141,000 |
4 Aug 2015 | MYR | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | -0.06 (-1.41%) | 65,100 |
3 Aug 2015 | MYR | 4.22 | 4.35 | 4.22 | 4.25 | 4.25 | +0.05 (+1.19%) | 95,300 |
31 Jul 2015 | MYR | 4.2 | 4.2 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 68,700 |
30 Jul 2015 | MYR | 4.2 | 4.21 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 56,000 |
29 Jul 2015 | MYR | 4.17 | 4.26 | 4.17 | 4.2 | 4.2 | +0.03 (+0.72%) | 89,600 |
28 Jul 2015 | MYR | 4.3 | 4.3 | 4.17 | 4.17 | 4.17 | -0.13 (-3.02%) | 194,000 |
27 Jul 2015 | MYR | 4.21 | 4.35 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 340,400 |
24 Jul 2015 | MYR | 4.2 | 4.21 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 161,000 |
23 Jul 2015 | MYR | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | +0.05 (+1.21%) | 160,500 |
22 Jul 2015 | MYR | 4.09 | 4.18 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 148,800 |
21 Jul 2015 | MYR | 3.95 | 4.11 | 3.92 | 4.1 | 4.1 | +0.15 (+3.80%) | 183,200 |
20 Jul 2015 | MYR | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.12 (+3.13%) | 394,300 |
16 Jul 2015 | MYR | 3.81 | 3.84 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 16,400 |
15 Jul 2015 | MYR | 3.82 | 3.84 | 3.81 | 3.81 | 3.81 | -0.01 (-0.26%) | 26,000 |
14 Jul 2015 | MYR | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | +0.05 (+1.33%) | 108,400 |
13 Jul 2015 | MYR | 3.55 | 3.82 | 3.55 | 3.77 | 3.77 | +0.15 (+4.14%) | 91,400 |
10 Jul 2015 | MYR | 3.62 | 3.65 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 25,300 |
9 Jul 2015 | MYR | 3.5 | 3.62 | 3.42 | 3.62 | 3.62 | +0.09 (+2.55%) | 80,600 |
8 Jul 2015 | MYR | 3.64 | 3.64 | 3.4 | 3.53 | 3.53 | -0.17 (-4.59%) | 88,500 |
7 Jul 2015 | MYR | 3.63 | 3.7 | 3.63 | 3.7 | 3.7 | +0.06 (+1.65%) | 32,500 |
6 Jul 2015 | MYR | 3.61 | 3.68 | 3.61 | 3.64 | 3.64 | -0.05 (-1.36%) | 44,300 |
3 Jul 2015 | MYR | 3.7 | 3.7 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 15,000 |