Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 25,900 |
27 May 2016 | MYR | 1.72 | 1.73 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 22,800 |
26 May 2016 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 4,100 |
25 May 2016 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 4,000 |
24 May 2016 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 13,000 |
23 May 2016 | MYR | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 11,300 |
20 May 2016 | MYR | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 6,500 |
19 May 2016 | MYR | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 20,100 |
18 May 2016 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
17 May 2016 | MYR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 21,000 |
16 May 2016 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 15,000 |
13 May 2016 | MYR | 1.71 | 1.74 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 15,500 |
12 May 2016 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
11 May 2016 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 31,900 |
10 May 2016 | MYR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 15,600 |
9 May 2016 | MYR | 1.71 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 35,400 |
6 May 2016 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 63,300 |
5 May 2016 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,000 |
4 May 2016 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
3 May 2016 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 8,300 |
29 Apr 2016 | MYR | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.04 (+2.34%) | 11,200 |
28 Apr 2016 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,100 |
27 Apr 2016 | MYR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 12,000 |
26 Apr 2016 | MYR | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 14,000 |
25 Apr 2016 | MYR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 21,000 |
22 Apr 2016 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 34,700 |
21 Apr 2016 | MYR | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 2,000 |
20 Apr 2016 | MYR | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 2,100 |
19 Apr 2016 | MYR | 1.72 | 1.76 | 1.7 | 1.76 | 1.76 | -0.02 (-1.12%) | 24,500 |
18 Apr 2016 | MYR | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 7,100 |