Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
31 May 2016 | MYR | 0.815 | 0.84 | 0.815 | 0.83 | 0.83 | +0.025 (+3.11%) | 1,910,800 |
30 May 2016 | MYR | 0.83 | 0.83 | 0.805 | 0.805 | 0.805 | -0.025 (-3.01%) | 627,700 |
27 May 2016 | MYR | 0.82 | 0.835 | 0.81 | 0.83 | 0.83 | +0.015 (+1.84%) | 2,439,600 |
26 May 2016 | MYR | 0.8 | 0.815 | 0.795 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,283,600 |
25 May 2016 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 383,000 |
24 May 2016 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 364,400 |
23 May 2016 | MYR | 0.82 | 0.825 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,578,500 |
20 May 2016 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,455,400 |
19 May 2016 | MYR | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 4,657,200 |
18 May 2016 | MYR | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 2,752,500 |
17 May 2016 | MYR | 0.785 | 0.795 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 2,843,500 |
16 May 2016 | MYR | 0.79 | 0.795 | 0.775 | 0.785 | 0.785 | -0.01 (-1.26%) | 3,701,900 |
13 May 2016 | MYR | 0.81 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 602,500 |
12 May 2016 | MYR | 0.815 | 0.815 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,817,900 |
11 May 2016 | MYR | 0.825 | 0.825 | 0.805 | 0.81 | 0.81 | -0.015 (-1.82%) | 1,918,500 |
10 May 2016 | MYR | 0.815 | 0.84 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,910,900 |
9 May 2016 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 382,300 |
6 May 2016 | MYR | 0.83 | 0.835 | 0.82 | 0.83 | 0.83 | -0.005 (-0.60%) | 1,749,500 |
5 May 2016 | MYR | 0.81 | 0.84 | 0.81 | 0.835 | 0.835 | +0.04 (+5.03%) | 5,998,900 |
4 May 2016 | MYR | 0.775 | 0.795 | 0.775 | 0.795 | 0.795 | +0.025 (+3.25%) | 469,100 |
3 May 2016 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,310,500 |
29 Apr 2016 | MYR | 0.795 | 0.795 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,170,500 |
28 Apr 2016 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 969,600 |
27 Apr 2016 | MYR | 0.795 | 0.81 | 0.79 | 0.805 | 0.805 | +0.02 (+2.55%) | 1,592,900 |
26 Apr 2016 | MYR | 0.81 | 0.82 | 0.785 | 0.785 | 0.785 | -0.025 (-3.09%) | 3,642,400 |