Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2016 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 65,500 |
25 Oct 2016 | MYR | 0.61 | 0.645 | 0.61 | 0.625 | 0.625 | +0.015 (+2.46%) | 425,100 |
24 Oct 2016 | MYR | 0.595 | 0.615 | 0.595 | 0.61 | 0.61 | +0.01 (+1.67%) | 182,000 |
21 Oct 2016 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 122,000 |
20 Oct 2016 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 101,100 |
19 Oct 2016 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 30,000 |
18 Oct 2016 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 143,700 |
17 Oct 2016 | MYR | 0.605 | 0.605 | 0.595 | 0.605 | 0.605 | -0.005 (-0.82%) | 35,300 |
14 Oct 2016 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 81,100 |
13 Oct 2016 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 105,700 |
12 Oct 2016 | MYR | 0.61 | 0.625 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 89,900 |
11 Oct 2016 | MYR | 0.595 | 0.63 | 0.595 | 0.625 | 0.625 | +0.03 (+5.04%) | 175,300 |
10 Oct 2016 | MYR | 0.595 | 0.6 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 93,200 |
7 Oct 2016 | MYR | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 23,300 |
6 Oct 2016 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 17,000 |
5 Oct 2016 | MYR | 0.605 | 0.605 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 138,200 |
4 Oct 2016 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.025 (-3.97%) | 263,800 |
30 Sep 2016 | MYR | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 106,400 |
29 Sep 2016 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 114,100 |
28 Sep 2016 | MYR | 0.64 | 0.67 | 0.625 | 0.65 | 0.65 | -0.005 (-0.76%) | 205,900 |
27 Sep 2016 | MYR | 0.635 | 0.66 | 0.635 | 0.655 | 0.655 | +0.035 (+5.65%) | 578,500 |
26 Sep 2016 | MYR | 0.585 | 0.63 | 0.585 | 0.62 | 0.62 | +0.03 (+5.08%) | 366,700 |
23 Sep 2016 | MYR | 0.575 | 0.59 | 0.565 | 0.59 | 0.59 | +0.02 (+3.51%) | 120,600 |
22 Sep 2016 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 157,000 |
21 Sep 2016 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 93,900 |
20 Sep 2016 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 23,400 |
19 Sep 2016 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
15 Sep 2016 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 128,900 |
14 Sep 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.02 (-3.42%) | 11,000 |
13 Sep 2016 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |