Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | MYR | 0.3775 | 0.3825 | 0.375 | 0.3775 | 0.3775 | -0.003 (-0.66%) | 459,200 |
1 Sep 2016 | MYR | 0.38 | 0.3825 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 472,000 |
30 Aug 2016 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,003,200 |
29 Aug 2016 | MYR | 0.3825 | 0.39 | 0.3825 | 0.385 | 0.385 | +0.007 (+1.99%) | 1,378,800 |
26 Aug 2016 | MYR | 0.3775 | 0.3775 | 0.375 | 0.3775 | 0.3775 | 0.0 (0.0%) | 644,000 |
25 Aug 2016 | MYR | 0.38 | 0.38 | 0.3775 | 0.3775 | 0.3775 | -0.003 (-0.66%) | 325,200 |
24 Aug 2016 | MYR | 0.3825 | 0.3825 | 0.38 | 0.38 | 0.38 | -0.003 (-0.65%) | 308,400 |
23 Aug 2016 | MYR | 0.3875 | 0.3875 | 0.38 | 0.3825 | 0.3825 | 0.0 (0.0%) | 757,600 |
22 Aug 2016 | MYR | 0.3875 | 0.395 | 0.3825 | 0.3825 | 0.3825 | 0.0 (0.0%) | 409,200 |
19 Aug 2016 | MYR | 0.3825 | 0.385 | 0.3825 | 0.3825 | 0.3825 | 0.0 (0.0%) | 207,200 |
18 Aug 2016 | MYR | 0.3825 | 0.395 | 0.3825 | 0.3825 | 0.3825 | +0.003 (+0.66%) | 2,152,400 |
17 Aug 2016 | MYR | 0.3825 | 0.3875 | 0.38 | 0.38 | 0.38 | -0.003 (-0.65%) | 1,149,600 |
16 Aug 2016 | MYR | 0.3825 | 0.3825 | 0.38 | 0.3825 | 0.3825 | 0.0 (0.0%) | 339,600 |
15 Aug 2016 | MYR | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.0 (0.0%) | 564,000 |
12 Aug 2016 | MYR | 0.385 | 0.385 | 0.3825 | 0.3825 | 0.3825 | +0.003 (+0.66%) | 468,400 |
11 Aug 2016 | MYR | 0.3825 | 0.3925 | 0.38 | 0.38 | 0.38 | -0.003 (-0.65%) | 778,400 |
10 Aug 2016 | MYR | 0.3925 | 0.3925 | 0.38 | 0.3825 | 0.3825 | 0.0 (0.0%) | 254,000 |
9 Aug 2016 | MYR | 0.3875 | 0.3875 | 0.3825 | 0.3825 | 0.3825 | -0.005 (-1.29%) | 226,000 |
8 Aug 2016 | MYR | 0.3875 | 0.39 | 0.3875 | 0.3875 | 0.3875 | +0.003 (+0.65%) | 316,000 |
5 Aug 2016 | MYR | 0.3825 | 0.3875 | 0.3825 | 0.385 | 0.385 | +0.003 (+0.65%) | 773,200 |
4 Aug 2016 | MYR | 0.3825 | 0.385 | 0.38 | 0.3825 | 0.3825 | +0.005 (+1.32%) | 905,600 |
3 Aug 2016 | MYR | 0.375 | 0.38 | 0.375 | 0.3775 | 0.3775 | 0.0 (0.0%) | 638,000 |
2 Aug 2016 | MYR | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.0 (0.0%) | 333,200 |
1 Aug 2016 | MYR | 0.38 | 0.38 | 0.3775 | 0.3775 | 0.3775 | -0.003 (-0.66%) | 406,400 |
29 Jul 2016 | MYR | 0.3825 | 0.3825 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 560,400 |
28 Jul 2016 | MYR | 0.38 | 0.3825 | 0.3775 | 0.38 | 0.38 | 0.0 (0.0%) | 650,400 |
27 Jul 2016 | MYR | 0.3825 | 0.3825 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 400,800 |
26 Jul 2016 | MYR | 0.385 | 0.3875 | 0.3825 | 0.385 | 0.385 | 0.0 (0.0%) | 379,200 |
25 Jul 2016 | MYR | 0.385 | 0.385 | 0.3825 | 0.385 | 0.385 | +0.003 (+0.65%) | 340,000 |
22 Jul 2016 | MYR | 0.385 | 0.385 | 0.38 | 0.3825 | 0.3825 | -0.005 (-1.29%) | 1,009,200 |