Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | MYR | 1.1 | 1.13 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 922,800 |
26 Aug 2016 | MYR | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 937,400 |
25 Aug 2016 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 940,400 |
24 Aug 2016 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 523,300 |
23 Aug 2016 | MYR | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 1,122,500 |
22 Aug 2016 | MYR | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,159,200 |
19 Aug 2016 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 469,100 |
18 Aug 2016 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 771,800 |
17 Aug 2016 | MYR | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 2,517,700 |
16 Aug 2016 | MYR | 1.16 | 1.2 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 1,620,400 |
15 Aug 2016 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 941,100 |
12 Aug 2016 | MYR | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 744,900 |
11 Aug 2016 | MYR | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,964,700 |
10 Aug 2016 | MYR | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 2,026,500 |
9 Aug 2016 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 517,200 |
8 Aug 2016 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 825,100 |
5 Aug 2016 | MYR | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,763,600 |
4 Aug 2016 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 693,000 |
3 Aug 2016 | MYR | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 2,095,700 |
2 Aug 2016 | MYR | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 3,336,900 |
1 Aug 2016 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,355,200 |
29 Jul 2016 | MYR | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 3,337,600 |
28 Jul 2016 | MYR | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 4,861,500 |
27 Jul 2016 | MYR | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,814,700 |
26 Jul 2016 | MYR | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,498,600 |
25 Jul 2016 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,549,000 |
22 Jul 2016 | MYR | 1.21 | 1.26 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,831,900 |
21 Jul 2016 | MYR | 1.23 | 1.26 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 3,358,600 |
20 Jul 2016 | MYR | 1.16 | 1.23 | 1.14 | 1.22 | 1.22 | +0.06 (+5.17%) | 4,230,200 |
19 Jul 2016 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 904,400 |