Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.035 (-4.14%) | 22,000 |
19 Dec 2016 | MYR | 0.855 | 0.855 | 0.79 | 0.845 | 0.845 | +0.035 (+4.32%) | 2,100 |
16 Dec 2016 | MYR | 0.855 | 0.855 | 0.81 | 0.81 | 0.81 | +0.015 (+1.89%) | 5,000 |
15 Dec 2016 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | +0.01 (+1.27%) | 3,000 |
14 Dec 2016 | MYR | 0.82 | 0.82 | 0.785 | 0.785 | 0.785 | -0.045 (-5.42%) | 10,000 |
13 Dec 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
9 Dec 2016 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 15,200 |
8 Dec 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
7 Dec 2016 | MYR | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 46,800 |
6 Dec 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 8,000 |
5 Dec 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 3,000 |
2 Dec 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 5,000 |
1 Dec 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 9,000 |
30 Nov 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 14,000 |
29 Nov 2016 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 24,000 |
28 Nov 2016 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 41,000 |
25 Nov 2016 | MYR | 0.865 | 0.865 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 20,000 |
24 Nov 2016 | MYR | 0.88 | 0.88 | 0.855 | 0.88 | 0.88 | +0.025 (+2.92%) | 9,000 |
23 Nov 2016 | MYR | 0.855 | 0.87 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 7,000 |
22 Nov 2016 | MYR | 0.855 | 0.87 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 15,300 |
21 Nov 2016 | MYR | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 31,100 |
18 Nov 2016 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
17 Nov 2016 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 2,000 |
16 Nov 2016 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
15 Nov 2016 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.03 (+3.53%) | 5,000 |
14 Nov 2016 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 1,000 |
11 Nov 2016 | MYR | 0.895 | 0.9 | 0.88 | 0.89 | 0.89 | +0.04 (+4.71%) | 14,400 |
10 Nov 2016 | MYR | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 22,000 |
9 Nov 2016 | MYR | 0.85 | 0.9 | 0.85 | 0.85 | 0.85 | +0.005 (+0.59%) | 24,400 |
8 Nov 2016 | MYR | 0.86 | 0.86 | 0.845 | 0.845 | 0.845 | -0.015 (-1.74%) | 30,000 |