Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2016 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 244,500 |
9 Sep 2016 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 156,500 |
8 Sep 2016 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 86,000 |
7 Sep 2016 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 80,400 |
6 Sep 2016 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 102,000 |
5 Sep 2016 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 102,300 |
2 Sep 2016 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 41,200 |
1 Sep 2016 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 109,000 |
30 Aug 2016 | MYR | 0.38 | 0.4 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 68,400 |
29 Aug 2016 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 64,500 |
26 Aug 2016 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 64,000 |
25 Aug 2016 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 49,000 |
24 Aug 2016 | MYR | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 150,800 |
23 Aug 2016 | MYR | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.025 (-6.02%) | 297,600 |
22 Aug 2016 | MYR | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 86,500 |
19 Aug 2016 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 199,100 |
18 Aug 2016 | MYR | 0.41 | 0.44 | 0.41 | 0.425 | 0.425 | +0.02 (+4.94%) | 595,000 |
17 Aug 2016 | MYR | 0.385 | 0.41 | 0.385 | 0.405 | 0.405 | +0.015 (+3.85%) | 544,400 |
16 Aug 2016 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 519,000 |
15 Aug 2016 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 203,000 |
12 Aug 2016 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 119,900 |
11 Aug 2016 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 139,000 |
10 Aug 2016 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 198,100 |
9 Aug 2016 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 135,300 |
8 Aug 2016 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 172,000 |
5 Aug 2016 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 15,000 |
4 Aug 2016 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 209,000 |
3 Aug 2016 | MYR | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 232,500 |
2 Aug 2016 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 15,000 |
1 Aug 2016 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 39,200 |