Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2016 | MYR | 0.585 | 0.59 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 8,000 |
8 Sep 2016 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 65,000 |
7 Sep 2016 | MYR | 0.595 | 0.6 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 65,000 |
6 Sep 2016 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 11,000 |
5 Sep 2016 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 101,000 |
2 Sep 2016 | MYR | 0.57 | 0.605 | 0.57 | 0.605 | 0.605 | +0.035 (+6.14%) | 405,500 |
1 Sep 2016 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 106,000 |
30 Aug 2016 | MYR | 0.575 | 0.585 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 164,000 |
29 Aug 2016 | MYR | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 195,700 |
26 Aug 2016 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 25,000 |
25 Aug 2016 | MYR | 0.615 | 0.62 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 221,800 |
24 Aug 2016 | MYR | 0.625 | 0.63 | 0.605 | 0.615 | 0.615 | -0.02 (-3.15%) | 293,200 |
23 Aug 2016 | MYR | 0.655 | 0.655 | 0.63 | 0.635 | 0.635 | -0.02 (-3.05%) | 295,700 |
22 Aug 2016 | MYR | 0.65 | 0.665 | 0.65 | 0.655 | 0.655 | -0.015 (-2.24%) | 67,000 |
19 Aug 2016 | MYR | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.005 (-0.74%) | 69,500 |
18 Aug 2016 | MYR | 0.68 | 0.695 | 0.675 | 0.675 | 0.675 | +0.015 (+2.27%) | 778,300 |
17 Aug 2016 | MYR | 0.66 | 0.685 | 0.645 | 0.66 | 0.66 | +0.01 (+1.54%) | 723,700 |
16 Aug 2016 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 341,500 |
15 Aug 2016 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | -0.015 (-2.22%) | 197,000 |
12 Aug 2016 | MYR | 0.68 | 0.68 | 0.665 | 0.675 | 0.675 | -0.005 (-0.74%) | 307,700 |
11 Aug 2016 | MYR | 0.67 | 0.69 | 0.665 | 0.68 | 0.68 | +0.01 (+1.49%) | 887,400 |
10 Aug 2016 | MYR | 0.635 | 0.67 | 0.63 | 0.67 | 0.67 | +0.045 (+7.20%) | 908,000 |
9 Aug 2016 | MYR | 0.645 | 0.645 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 190,600 |
8 Aug 2016 | MYR | 0.615 | 0.66 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 670,600 |
5 Aug 2016 | MYR | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.025 (-3.88%) | 315,200 |
4 Aug 2016 | MYR | 0.66 | 0.665 | 0.64 | 0.645 | 0.645 | -0.01 (-1.53%) | 337,500 |
3 Aug 2016 | MYR | 0.655 | 0.685 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 962,300 |
2 Aug 2016 | MYR | 0.625 | 0.66 | 0.625 | 0.655 | 0.655 | +0.035 (+5.65%) | 1,335,000 |
1 Aug 2016 | MYR | 0.6 | 0.635 | 0.6 | 0.62 | 0.62 | +0.025 (+4.20%) | 841,500 |
29 Jul 2016 | MYR | 0.59 | 0.63 | 0.59 | 0.595 | 0.595 | +0.01 (+1.71%) | 1,508,500 |