Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 3,000 |
24 Aug 2016 | MYR | 1.82 | 1.9 | 1.8 | 1.9 | 1.9 | +0.08 (+4.40%) | 47,200 |
23 Aug 2016 | MYR | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 60,600 |
22 Aug 2016 | MYR | 1.9 | 1.93 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 10,400 |
19 Aug 2016 | MYR | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 69,000 |
18 Aug 2016 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 141,400 |
17 Aug 2016 | MYR | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 237,000 |
16 Aug 2016 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 118,700 |
15 Aug 2016 | MYR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 10,400 |
12 Aug 2016 | MYR | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 15,000 |
11 Aug 2016 | MYR | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 29,000 |
10 Aug 2016 | MYR | 1.99 | 2.03 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 30,300 |
9 Aug 2016 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 14,500 |
8 Aug 2016 | MYR | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 6,100 |
5 Aug 2016 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 2,200 |
4 Aug 2016 | MYR | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -0.07 (-3.41%) | 44,500 |
3 Aug 2016 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,000 |
2 Aug 2016 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 5,500 |
1 Aug 2016 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.04 (-1.96%) | 28,500 |
29 Jul 2016 | MYR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 96,600 |
28 Jul 2016 | MYR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 32,700 |
27 Jul 2016 | MYR | 2.1 | 2.1 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 43,200 |
26 Jul 2016 | MYR | 2.06 | 2.1 | 2.05 | 2.09 | 2.09 | -0.02 (-0.95%) | 70,000 |
25 Jul 2016 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
22 Jul 2016 | MYR | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 11,000 |
21 Jul 2016 | MYR | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 18,000 |
20 Jul 2016 | MYR | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.04 (+1.94%) | 41,500 |
19 Jul 2016 | MYR | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.08 (-3.74%) | 54,000 |
18 Jul 2016 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
15 Jul 2016 | MYR | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 30,400 |