Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2016 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 280,100 |
14 Oct 2016 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 300 |
13 Oct 2016 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 24,500 |
12 Oct 2016 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 30,000 |
11 Oct 2016 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 8,000 |
10 Oct 2016 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 80,000 |
7 Oct 2016 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 154,700 |
6 Oct 2016 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 85,700 |
5 Oct 2016 | MYR | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 201,500 |
4 Oct 2016 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 14,900 |
30 Sep 2016 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 40,400 |
29 Sep 2016 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 74,200 |
28 Sep 2016 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 26,100 |
27 Sep 2016 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,000 |
26 Sep 2016 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 28,400 |
23 Sep 2016 | MYR | 0.49 | 0.51 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 98,000 |
22 Sep 2016 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 108,000 |
21 Sep 2016 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 27,500 |
20 Sep 2016 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 51,500 |
19 Sep 2016 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
15 Sep 2016 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 36,200 |
14 Sep 2016 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 72,000 |
13 Sep 2016 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 120,000 |
9 Sep 2016 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 10,000 |
8 Sep 2016 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 39,000 |
7 Sep 2016 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 95,000 |
6 Sep 2016 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 104,000 |
5 Sep 2016 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 12,400 |
2 Sep 2016 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 115,500 |
1 Sep 2016 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 96,300 |