Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2016 | MYR | 0.79 | 0.795 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 674,000 |
30 Nov 2016 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 254,100 |
29 Nov 2016 | MYR | 0.795 | 0.8 | 0.785 | 0.8 | 0.8 | +0.005 (+0.63%) | 413,500 |
28 Nov 2016 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 655,300 |
25 Nov 2016 | MYR | 0.8 | 0.8 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 247,900 |
24 Nov 2016 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 273,300 |
23 Nov 2016 | MYR | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 375,000 |
22 Nov 2016 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 381,500 |
21 Nov 2016 | MYR | 0.795 | 0.795 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 669,200 |
18 Nov 2016 | MYR | 0.79 | 0.795 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 539,300 |
17 Nov 2016 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 713,500 |
16 Nov 2016 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 497,600 |
15 Nov 2016 | MYR | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 646,000 |
14 Nov 2016 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 2,120,400 |
11 Nov 2016 | MYR | 0.805 | 0.805 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,509,000 |
10 Nov 2016 | MYR | 0.8 | 0.815 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 785,700 |
9 Nov 2016 | MYR | 0.81 | 0.81 | 0.785 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,572,400 |
8 Nov 2016 | MYR | 0.805 | 0.815 | 0.8 | 0.81 | 0.81 | +0.015 (+1.89%) | 1,513,500 |
7 Nov 2016 | MYR | 0.8 | 0.81 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 557,800 |
4 Nov 2016 | MYR | 0.8 | 0.805 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 293,600 |
3 Nov 2016 | MYR | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 719,000 |
2 Nov 2016 | MYR | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 370,500 |
1 Nov 2016 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 126,300 |
31 Oct 2016 | MYR | 0.815 | 0.82 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 453,900 |
28 Oct 2016 | MYR | 0.81 | 0.82 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 242,500 |
27 Oct 2016 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 91,700 |
26 Oct 2016 | MYR | 0.805 | 0.825 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 699,800 |
25 Oct 2016 | MYR | 0.805 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 220,200 |
24 Oct 2016 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 202,700 |
21 Oct 2016 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 403,100 |