Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,501,700 |
4 Jul 2016 | MYR | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,047,500 |
1 Jul 2016 | MYR | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,524,600 |
30 Jun 2016 | MYR | 1.06 | 1.08 | 0.995 | 1.02 | 1.02 | -0.03 (-2.86%) | 8,070,700 |
29 Jun 2016 | MYR | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 8,344,200 |
28 Jun 2016 | MYR | 0.965 | 1.02 | 0.96 | 1.01 | 1.01 | +0.045 (+4.66%) | 4,970,100 |
27 Jun 2016 | MYR | 0.94 | 0.975 | 0.925 | 0.965 | 0.965 | +0.025 (+2.66%) | 3,951,400 |
24 Jun 2016 | MYR | 0.99 | 0.99 | 0.9 | 0.94 | 0.94 | -0.05 (-5.05%) | 7,267,500 |
23 Jun 2016 | MYR | 0.98 | 1 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,017,600 |
21 Jun 2016 | MYR | 0.995 | 1.03 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 8,280,800 |
20 Jun 2016 | MYR | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | +0.035 (+3.66%) | 8,447,700 |
17 Jun 2016 | MYR | 0.96 | 0.975 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 4,272,200 |
16 Jun 2016 | MYR | 0.955 | 0.985 | 0.935 | 0.955 | 0.955 | 0.0 (0.0%) | 3,857,500 |
15 Jun 2016 | MYR | 0.955 | 0.995 | 0.95 | 0.955 | 0.955 | -0.01 (-1.04%) | 4,899,100 |
14 Jun 2016 | MYR | 0.91 | 0.99 | 0.895 | 0.965 | 0.965 | +0.055 (+6.04%) | 16,607,400 |
13 Jun 2016 | MYR | 0.885 | 0.91 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,797,300 |
10 Jun 2016 | MYR | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 9,808,100 |
9 Jun 2016 | MYR | 0.89 | 0.91 | 0.88 | 0.905 | 0.905 | +0.015 (+1.69%) | 7,018,400 |
8 Jun 2016 | MYR | 0.905 | 0.91 | 0.885 | 0.89 | 0.89 | -0.025 (-2.73%) | 4,636,400 |
7 Jun 2016 | MYR | 0.865 | 0.925 | 0.865 | 0.915 | 0.915 | +0.045 (+5.17%) | 12,663,100 |
6 Jun 2016 | MYR | 0.9 | 0.915 | 0.86 | 0.87 | 0.87 | -0.035 (-3.87%) | 10,838,300 |
3 Jun 2016 | MYR | 0.835 | 0.915 | 0.835 | 0.905 | 0.905 | +0.07 (+8.38%) | 32,943,600 |
2 Jun 2016 | MYR | 0.795 | 0.84 | 0.795 | 0.835 | 0.835 | +0.045 (+5.70%) | 10,457,000 |
1 Jun 2016 | MYR | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 873,100 |
31 May 2016 | MYR | 0.785 | 0.805 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 1,149,300 |
30 May 2016 | MYR | 0.81 | 0.815 | 0.785 | 0.785 | 0.785 | -0.025 (-3.09%) | 2,748,600 |
27 May 2016 | MYR | 0.785 | 0.815 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 5,527,800 |
26 May 2016 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 3,242,700 |