Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | MYR | 0.825 | 0.835 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 1,404,900 |
12 Jul 2016 | MYR | 0.82 | 0.825 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 843,800 |
11 Jul 2016 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 529,100 |
8 Jul 2016 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 2,800 |
7 Jul 2016 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | +0.005 (+0.62%) | 129,800 |
4 Jul 2016 | MYR | 0.8 | 0.825 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 843,400 |
1 Jul 2016 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 757,900 |
30 Jun 2016 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 479,700 |
29 Jun 2016 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 1,082,100 |
28 Jun 2016 | MYR | 0.8 | 0.81 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,723,500 |
27 Jun 2016 | MYR | 0.805 | 0.805 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,473,400 |
24 Jun 2016 | MYR | 0.815 | 0.825 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,042,900 |
23 Jun 2016 | MYR | 0.835 | 0.84 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 859,000 |
21 Jun 2016 | MYR | 0.81 | 0.84 | 0.81 | 0.835 | 0.835 | +0.015 (+1.83%) | 3,172,100 |
20 Jun 2016 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 258,000 |
17 Jun 2016 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 544,500 |
16 Jun 2016 | MYR | 0.81 | 0.82 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 902,800 |
15 Jun 2016 | MYR | 0.825 | 0.83 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 1,984,200 |
14 Jun 2016 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 401,900 |
13 Jun 2016 | MYR | 0.83 | 0.845 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 1,739,300 |
10 Jun 2016 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 2,130,500 |
9 Jun 2016 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 1,328,000 |
8 Jun 2016 | MYR | 0.84 | 0.855 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 2,327,500 |
7 Jun 2016 | MYR | 0.83 | 0.86 | 0.825 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,345,100 |
6 Jun 2016 | MYR | 0.83 | 0.835 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 438,700 |
3 Jun 2016 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 412,900 |
2 Jun 2016 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 636,700 |
1 Jun 2016 | MYR | 0.835 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,055,300 |