Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 8,000 |
11 Oct 2016 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 95,300 |
10 Oct 2016 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 27,700 |
7 Oct 2016 | MYR | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 58,200 |
6 Oct 2016 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 40,000 |
5 Oct 2016 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 31,900 |
4 Oct 2016 | MYR | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 53,200 |
30 Sep 2016 | MYR | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 50,000 |
29 Sep 2016 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 30,200 |
28 Sep 2016 | MYR | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 50,000 |
27 Sep 2016 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
26 Sep 2016 | MYR | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,500 |
23 Sep 2016 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 31,000 |
22 Sep 2016 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
21 Sep 2016 | MYR | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 15,000 |
20 Sep 2016 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
19 Sep 2016 | MYR | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,200 |
15 Sep 2016 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
14 Sep 2016 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 11,800 |
13 Sep 2016 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 24,000 |
9 Sep 2016 | MYR | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 63,700 |
8 Sep 2016 | MYR | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 50,200 |
7 Sep 2016 | MYR | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 69,200 |
6 Sep 2016 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
5 Sep 2016 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
2 Sep 2016 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 1,000 |
1 Sep 2016 | MYR | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | -0.05 (-2.67%) | 95,200 |
30 Aug 2016 | MYR | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 28,300 |
29 Aug 2016 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 18,300 |
26 Aug 2016 | MYR | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 12,000 |