Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | MYR | 1.1451 | 1.1657 | 1.1451 | 1.1657 | 1.1657 | 0.0 (0.0%) | 126,437 |
16 May 2016 | MYR | 1.1451 | 1.1726 | 1.1383 | 1.1657 | 1.1657 | +0.021 (+1.80%) | 1,942,208 |
13 May 2016 | MYR | 1.1726 | 1.1726 | 1.1383 | 1.1451 | 1.1451 | -0.028 (-2.35%) | 1,448,562 |
12 May 2016 | MYR | 1.1657 | 1.1863 | 1.1657 | 1.1726 | 1.1726 | +0.007 (+0.59%) | 359,479 |
11 May 2016 | MYR | 1.1657 | 1.1726 | 1.1589 | 1.1657 | 1.1657 | -0.014 (-1.16%) | 192,062 |
10 May 2016 | MYR | 1.1589 | 1.1931 | 1.1589 | 1.1794 | 1.1794 | +0.014 (+1.18%) | 325,500 |
9 May 2016 | MYR | 1.1794 | 1.1794 | 1.1657 | 1.1657 | 1.1657 | -0.021 (-1.74%) | 111,416 |
6 May 2016 | MYR | 1.1589 | 1.1863 | 1.1589 | 1.1863 | 1.1863 | +0.014 (+1.17%) | 121,187 |
5 May 2016 | MYR | 1.1726 | 1.1726 | 1.1726 | 1.1726 | 1.1726 | -0.014 (-1.15%) | 38,354 |
4 May 2016 | MYR | 1.1383 | 1.1931 | 1.1383 | 1.1863 | 1.1863 | +0.048 (+4.22%) | 1,212,312 |
3 May 2016 | MYR | 1.1451 | 1.1657 | 1.1246 | 1.1383 | 1.1383 | -0.027 (-2.35%) | 4,316,376 |
29 Apr 2016 | MYR | 1.1863 | 1.1931 | 1.1657 | 1.1657 | 1.1657 | -0.034 (-2.86%) | 894,250 |
28 Apr 2016 | MYR | 1.2 | 1.2206 | 1.2 | 1.2 | 1.2 | -0.014 (-1.13%) | 723,041 |
27 Apr 2016 | MYR | 1.2 | 1.2343 | 1.2 | 1.2137 | 1.2137 | -0.021 (-1.67%) | 523,250 |
26 Apr 2016 | MYR | 1.2274 | 1.2343 | 1.1863 | 1.2343 | 1.2343 | -0.007 (-0.55%) | 1,834,000 |
25 Apr 2016 | MYR | 1.2206 | 1.2411 | 1.2206 | 1.2411 | 1.2411 | 0.0 (0.0%) | 1,035,416 |
22 Apr 2016 | MYR | 1.2137 | 1.2617 | 1.2 | 1.2411 | 1.2411 | +0.027 (+2.26%) | 5,096,147 |
21 Apr 2016 | MYR | 1.1657 | 1.2206 | 1.1657 | 1.2137 | 1.2137 | +0.041 (+3.51%) | 4,326,147 |
20 Apr 2016 | MYR | 1.1383 | 1.1794 | 1.1383 | 1.1726 | 1.1726 | +0.034 (+3.01%) | 5,703,397 |
19 Apr 2016 | MYR | 1.1726 | 1.1726 | 1.1314 | 1.1383 | 1.1383 | -0.027 (-2.35%) | 2,766,750 |
18 Apr 2016 | MYR | 1.1589 | 1.1657 | 1.1246 | 1.1657 | 1.1657 | +0.014 (+1.19%) | 1,202,833 |
15 Apr 2016 | MYR | 1.1794 | 1.1794 | 1.152 | 1.152 | 1.152 | -0.041 (-3.44%) | 3,980,959 |
14 Apr 2016 | MYR | 1.1657 | 1.2206 | 1.1657 | 1.1931 | 1.1931 | +0.027 (+2.35%) | 5,150,251 |
13 Apr 2016 | MYR | 1.1589 | 1.1726 | 1.1589 | 1.1657 | 1.1657 | +0.014 (+1.19%) | 4,961,397 |
12 Apr 2016 | MYR | 1.1451 | 1.1589 | 1.1451 | 1.152 | 1.152 | 0.0 (0.0%) | 1,077,125 |
11 Apr 2016 | MYR | 1.1657 | 1.1657 | 1.1451 | 1.152 | 1.152 | -0.014 (-1.18%) | 4,249,730 |
8 Apr 2016 | MYR | 1.1657 | 1.1726 | 1.152 | 1.1657 | 1.1657 | 0.0 (0.0%) | 2,804,521 |
7 Apr 2016 | MYR | 1.1383 | 1.1726 | 1.1314 | 1.1657 | 1.1657 | +0.027 (+2.41%) | 9,237,960 |
6 Apr 2016 | MYR | 1.1314 | 1.1383 | 1.104 | 1.1383 | 1.1383 | +0.007 (+0.61%) | 5,256,272 |
5 Apr 2016 | MYR | 1.0903 | 1.1383 | 1.0903 | 1.1314 | 1.1314 | +0.041 (+3.77%) | 15,468,254 |