Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2016 | MYR | 0.775 | 0.785 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 151,000 |
1 Dec 2016 | MYR | 0.735 | 0.785 | 0.735 | 0.77 | 0.77 | +0.045 (+6.21%) | 758,000 |
30 Nov 2016 | MYR | 0.765 | 0.77 | 0.725 | 0.725 | 0.725 | -0.095 (-11.59%) | 2,182,900 |
29 Nov 2016 | MYR | 0.805 | 0.82 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 51,300 |
28 Nov 2016 | MYR | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.02 (-2.42%) | 128,300 |
25 Nov 2016 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 101,400 |
24 Nov 2016 | MYR | 0.86 | 0.86 | 0.815 | 0.82 | 0.82 | -0.03 (-3.53%) | 374,600 |
23 Nov 2016 | MYR | 0.875 | 0.875 | 0.845 | 0.85 | 0.85 | -0.02 (-2.30%) | 247,100 |
22 Nov 2016 | MYR | 0.87 | 0.875 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 102,300 |
21 Nov 2016 | MYR | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 118,500 |
18 Nov 2016 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.015 (-1.68%) | 318,000 |
17 Nov 2016 | MYR | 0.9 | 0.9 | 0.88 | 0.895 | 0.895 | -0.005 (-0.56%) | 167,000 |
16 Nov 2016 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 135,300 |
15 Nov 2016 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 171,500 |
14 Nov 2016 | MYR | 0.905 | 0.93 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 28,600 |
11 Nov 2016 | MYR | 0.92 | 0.92 | 0.905 | 0.905 | 0.905 | -0.02 (-2.16%) | 168,700 |
10 Nov 2016 | MYR | 0.925 | 0.94 | 0.925 | 0.925 | 0.925 | +0.01 (+1.09%) | 126,800 |
9 Nov 2016 | MYR | 0.93 | 0.935 | 0.91 | 0.915 | 0.915 | -0.03 (-3.17%) | 250,500 |
8 Nov 2016 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | -0.005 (-0.53%) | 245,000 |
7 Nov 2016 | MYR | 0.955 | 0.955 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 211,100 |
4 Nov 2016 | MYR | 0.965 | 0.965 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 89,400 |
3 Nov 2016 | MYR | 0.97 | 0.975 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 35,500 |
2 Nov 2016 | MYR | 0.975 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 107,500 |
1 Nov 2016 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 145,900 |
31 Oct 2016 | MYR | 0.975 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 93,400 |
28 Oct 2016 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 112,700 |
27 Oct 2016 | MYR | 0.985 | 0.985 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 231,800 |
26 Oct 2016 | MYR | 0.985 | 0.99 | 0.98 | 0.99 | 0.99 | -0.005 (-0.50%) | 137,500 |
25 Oct 2016 | MYR | 0.985 | 0.995 | 0.985 | 0.995 | 0.995 | +0.005 (+0.51%) | 83,300 |
24 Oct 2016 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 93,400 |