Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2016 | MYR | 0.4125 | 0.4225 | 0.41 | 0.4225 | 0.4225 | +0.013 (+3.05%) | 610,400 |
18 Oct 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.003 (-0.61%) | 212,400 |
17 Oct 2016 | MYR | 0.4125 | 0.4125 | 0.4075 | 0.4125 | 0.4125 | +0.007 (+1.85%) | 405,200 |
14 Oct 2016 | MYR | 0.4075 | 0.4075 | 0.405 | 0.405 | 0.405 | -0.003 (-0.61%) | 453,200 |
13 Oct 2016 | MYR | 0.4075 | 0.4075 | 0.4025 | 0.4075 | 0.4075 | -0.005 (-1.21%) | 780,800 |
12 Oct 2016 | MYR | 0.415 | 0.415 | 0.41 | 0.4125 | 0.4125 | -0.003 (-0.60%) | 751,600 |
11 Oct 2016 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.003 (-0.60%) | 611,200 |
10 Oct 2016 | MYR | 0.42 | 0.4225 | 0.4175 | 0.4175 | 0.4175 | -0.003 (-0.60%) | 315,600 |
7 Oct 2016 | MYR | 0.4225 | 0.425 | 0.4175 | 0.42 | 0.42 | -0.005 (-1.18%) | 888,000 |
6 Oct 2016 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | +0.003 (+0.59%) | 1,298,400 |
5 Oct 2016 | MYR | 0.4275 | 0.4275 | 0.4225 | 0.4225 | 0.4225 | -0.013 (-2.87%) | 1,392,800 |
4 Oct 2016 | MYR | 0.4375 | 0.44 | 0.4325 | 0.435 | 0.435 | 0.0 (0.0%) | 1,468,000 |
30 Sep 2016 | MYR | 0.435 | 0.4375 | 0.4325 | 0.435 | 0.435 | 0.0 (0.0%) | 892,000 |
29 Sep 2016 | MYR | 0.44 | 0.4425 | 0.435 | 0.435 | 0.435 | -0.003 (-0.57%) | 1,831,600 |
28 Sep 2016 | MYR | 0.4375 | 0.4425 | 0.4325 | 0.4375 | 0.4375 | 0.0 (0.0%) | 2,344,800 |
27 Sep 2016 | MYR | 0.4325 | 0.4425 | 0.425 | 0.4375 | 0.4375 | +0.005 (+1.16%) | 6,112,800 |
26 Sep 2016 | MYR | 0.415 | 0.4325 | 0.415 | 0.4325 | 0.4325 | +0.022 (+5.49%) | 8,856,800 |
23 Sep 2016 | MYR | 0.3975 | 0.415 | 0.3925 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,152,000 |
22 Sep 2016 | MYR | 0.3975 | 0.4 | 0.3925 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,180,800 |
21 Sep 2016 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 150,800 |
20 Sep 2016 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,222,800 |
19 Sep 2016 | MYR | 0.3975 | 0.3975 | 0.3875 | 0.395 | 0.395 | +0.003 (+0.64%) | 457,600 |
15 Sep 2016 | MYR | 0.3875 | 0.3925 | 0.3875 | 0.3925 | 0.3925 | 0.0 (0.0%) | 536,400 |
14 Sep 2016 | MYR | 0.3925 | 0.3925 | 0.385 | 0.3925 | 0.3925 | -0.003 (-0.63%) | 336,800 |
13 Sep 2016 | MYR | 0.3925 | 0.395 | 0.385 | 0.395 | 0.395 | +0.003 (+0.64%) | 891,600 |
9 Sep 2016 | MYR | 0.3925 | 0.395 | 0.3875 | 0.3925 | 0.3925 | 0.0 (0.0%) | 424,000 |
8 Sep 2016 | MYR | 0.38 | 0.4075 | 0.38 | 0.3925 | 0.3925 | +0.013 (+3.29%) | 2,320,400 |
7 Sep 2016 | MYR | 0.3775 | 0.38 | 0.3775 | 0.38 | 0.38 | +0.003 (+0.66%) | 482,400 |
6 Sep 2016 | MYR | 0.38 | 0.3825 | 0.3775 | 0.3775 | 0.3775 | -0.003 (-0.66%) | 476,800 |
5 Sep 2016 | MYR | 0.3825 | 0.3825 | 0.38 | 0.38 | 0.38 | +0.003 (+0.66%) | 308,400 |