Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2016 | MYR | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 332,900 |
22 Jul 2016 | MYR | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 276,400 |
21 Jul 2016 | MYR | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 325,000 |
20 Jul 2016 | MYR | 1.18 | 1.26 | 1.17 | 1.26 | 1.26 | +0.08 (+6.78%) | 1,139,400 |
19 Jul 2016 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 216,500 |
18 Jul 2016 | MYR | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 251,600 |
15 Jul 2016 | MYR | 1.18 | 1.23 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 737,900 |
14 Jul 2016 | MYR | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 521,000 |
13 Jul 2016 | MYR | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 222,400 |
12 Jul 2016 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 117,300 |
11 Jul 2016 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 147,700 |
8 Jul 2016 | MYR | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 271,900 |
7 Jul 2016 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 117,100 |
4 Jul 2016 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 86,800 |
1 Jul 2016 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 91,300 |
30 Jun 2016 | MYR | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 114,300 |
29 Jun 2016 | MYR | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 166,700 |
28 Jun 2016 | MYR | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 152,200 |
27 Jun 2016 | MYR | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 130,200 |
24 Jun 2016 | MYR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 418,900 |
23 Jun 2016 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 142,800 |
21 Jun 2016 | MYR | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 144,200 |
20 Jun 2016 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 186,600 |
17 Jun 2016 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 107,500 |
16 Jun 2016 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 146,000 |
15 Jun 2016 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 200,100 |
14 Jun 2016 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 70,800 |
13 Jun 2016 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 94,900 |