Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1513 | 0.1557 | 0.1557 | 0.0 (0.0%) | 325,917 |
21 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.0 (0.0%) | 33,715 |
18 Sep 2015 | MYR | 0.1602 | 0.1646 | 0.1557 | 0.1557 | 0.1557 | -0.004 (-2.81%) | 172,286 |
17 Sep 2015 | MYR | 0.1602 | 0.1602 | 0.1557 | 0.1602 | 0.1602 | 0.0 (0.0%) | 384,020 |
15 Sep 2015 | MYR | 0.1602 | 0.1646 | 0.1602 | 0.1602 | 0.1602 | -0.004 (-2.67%) | 255,114 |
14 Sep 2015 | MYR | 0.1602 | 0.1646 | 0.1602 | 0.1646 | 0.1646 | +0.004 (+2.75%) | 194,538 |
11 Sep 2015 | MYR | 0.1602 | 0.1691 | 0.1602 | 0.1602 | 0.1602 | -0.004 (-2.67%) | 2,272,992 |
10 Sep 2015 | MYR | 0.1557 | 0.1646 | 0.1557 | 0.1646 | 0.1646 | 0.0 (0.0%) | 404,249 |
9 Sep 2015 | MYR | 0.1602 | 0.1646 | 0.1602 | 0.1646 | 0.1646 | +0.004 (+2.75%) | 78,669 |
8 Sep 2015 | MYR | 0.1602 | 0.1646 | 0.1557 | 0.1602 | 0.1602 | +0.004 (+2.89%) | 569,905 |
7 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.0 (0.0%) | 5,619 |
4 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | -0.009 (-5.41%) | 67,431 |
3 Sep 2015 | MYR | 0.1602 | 0.1646 | 0.1602 | 0.1646 | 0.1646 | 0.0 (0.0%) | 1,500,343 |
2 Sep 2015 | MYR | 0.1513 | 0.1646 | 0.1468 | 0.1646 | 0.1646 | +0.013 (+8.79%) | 677,908 |
1 Sep 2015 | MYR | 0.1557 | 0.1557 | 0.1513 | 0.1513 | 0.1513 | -0.004 (-2.83%) | 232,637 |
28 Aug 2015 | MYR | 0.1602 | 0.1602 | 0.1513 | 0.1557 | 0.1557 | -0.004 (-2.81%) | 694,878 |
27 Aug 2015 | MYR | 0.1646 | 0.1691 | 0.1602 | 0.1602 | 0.1602 | 0.0 (0.0%) | 341,538 |
26 Aug 2015 | MYR | 0.1602 | 0.1602 | 0.1602 | 0.1602 | 0.1602 | -0.018 (-10.00%) | 4,495 |
25 Aug 2015 | MYR | 0.1513 | 0.1869 | 0.1513 | 0.178 | 0.178 | +0.022 (+14.32%) | 2,734,446 |
24 Aug 2015 | MYR | 0.1557 | 0.1602 | 0.1468 | 0.1557 | 0.1557 | 0.0 (0.0%) | 1,154,197 |
21 Aug 2015 | MYR | 0.1602 | 0.1602 | 0.1557 | 0.1557 | 0.1557 | -0.004 (-2.81%) | 44,954 |
20 Aug 2015 | MYR | 0.1602 | 0.1602 | 0.1602 | 0.1602 | 0.1602 | -0.009 (-5.26%) | 146,100 |
19 Aug 2015 | MYR | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | +0.004 (+2.73%) | 1,598,793 |
18 Aug 2015 | MYR | 0.1602 | 0.178 | 0.1557 | 0.1646 | 0.1646 | -0.004 (-2.66%) | 3,052,497 |
17 Aug 2015 | MYR | 0.1557 | 0.1691 | 0.1557 | 0.1691 | 0.1691 | +0.004 (+2.73%) | 593,506 |
14 Aug 2015 | MYR | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | -0.009 (-5.13%) | 34,839 |
13 Aug 2015 | MYR | 0.1557 | 0.178 | 0.1557 | 0.1735 | 0.1735 | +0.013 (+8.30%) | 2,892,797 |
12 Aug 2015 | MYR | 0.1602 | 0.1602 | 0.1513 | 0.1602 | 0.1602 | -0.004 (-2.67%) | 1,057,545 |
11 Aug 2015 | MYR | 0.1646 | 0.1646 | 0.1602 | 0.1646 | 0.1646 | 0.0 (0.0%) | 678,132 |
10 Aug 2015 | MYR | 0.1691 | 0.1691 | 0.1602 | 0.1646 | 0.1646 | -0.004 (-2.66%) | 1,363,570 |