Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | +0.005 (+0.63%) | 616,400 |
30 Aug 2016 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | +0.175 (+28.23%) | 737,600 |
29 Aug 2016 | MYR | 0.785 | 0.79 | 0.62 | 0.62 | 0.62 | -0.165 (-21.02%) | 764,900 |
26 Aug 2016 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 2,321,600 |
25 Aug 2016 | MYR | 0.805 | 0.805 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,170,000 |
24 Aug 2016 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 2,059,200 |
23 Aug 2016 | MYR | 0.805 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 757,200 |
22 Aug 2016 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 511,800 |
19 Aug 2016 | MYR | 0.815 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,240,200 |
18 Aug 2016 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,785,000 |
17 Aug 2016 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 2,204,900 |
16 Aug 2016 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 1,534,200 |
15 Aug 2016 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,117,500 |
12 Aug 2016 | MYR | 0.835 | 0.845 | 0.815 | 0.84 | 0.84 | +0.005 (+0.60%) | 2,658,400 |
11 Aug 2016 | MYR | 0.835 | 0.835 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 496,100 |
10 Aug 2016 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 224,800 |
9 Aug 2016 | MYR | 0.85 | 0.855 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 969,400 |
8 Aug 2016 | MYR | 0.835 | 0.86 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 6,147,700 |
5 Aug 2016 | MYR | 0.855 | 0.855 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 2,953,400 |
4 Aug 2016 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 88,400 |
3 Aug 2016 | MYR | 0.825 | 0.83 | 0.825 | 0.825 | 0.825 | +0.005 (+0.61%) | 569,100 |
2 Aug 2016 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 1,047,300 |
1 Aug 2016 | MYR | 0.83 | 0.835 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 449,200 |
29 Jul 2016 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 2,368,100 |
28 Jul 2016 | MYR | 0.825 | 0.83 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 305,900 |
27 Jul 2016 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.01 (+1.23%) | 308,700 |
26 Jul 2016 | MYR | 0.83 | 0.845 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 3,500,000 |
25 Jul 2016 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 439,500 |
22 Jul 2016 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 230,500 |
21 Jul 2016 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 900,600 |