Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2016 | MYR | 1.98 | 2.01 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 1,341,800 |
13 Oct 2016 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,309,500 |
12 Oct 2016 | MYR | 1.99 | 2 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,109,800 |
11 Oct 2016 | MYR | 1.99 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 1,690,300 |
10 Oct 2016 | MYR | 1.99 | 2 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 2,148,500 |
7 Oct 2016 | MYR | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 2,611,500 |
6 Oct 2016 | MYR | 1.92 | 1.99 | 1.9 | 1.97 | 1.97 | +0.05 (+2.60%) | 2,932,300 |
5 Oct 2016 | MYR | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,450,100 |
4 Oct 2016 | MYR | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 3,354,300 |
30 Sep 2016 | MYR | 1.93 | 1.93 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 2,717,200 |
29 Sep 2016 | MYR | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 4,024,500 |
28 Sep 2016 | MYR | 2 | 2 | 1.89 | 1.91 | 1.91 | -0.1 (-4.98%) | 6,929,200 |
27 Sep 2016 | MYR | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -0.04 (-1.95%) | 2,997,600 |
26 Sep 2016 | MYR | 2.03 | 2.07 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 3,912,000 |
23 Sep 2016 | MYR | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | +0.06 (+3.06%) | 8,073,600 |
22 Sep 2016 | MYR | 1.99 | 2 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 3,943,700 |
21 Sep 2016 | MYR | 1.89 | 2.01 | 1.87 | 1.96 | 1.96 | +0.08 (+4.26%) | 9,737,600 |
20 Sep 2016 | MYR | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -0.07 (-3.59%) | 4,611,100 |
19 Sep 2016 | MYR | 1.9 | 1.97 | 1.9 | 1.95 | 1.95 | +0.07 (+3.72%) | 8,865,000 |
15 Sep 2016 | MYR | 1.79 | 1.89 | 1.78 | 1.88 | 1.88 | +0.09 (+5.03%) | 7,881,700 |
14 Sep 2016 | MYR | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 5,612,200 |
13 Sep 2016 | MYR | 1.65 | 1.78 | 1.65 | 1.77 | 1.77 | +0.1 (+5.99%) | 7,874,000 |
9 Sep 2016 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,413,300 |
8 Sep 2016 | MYR | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,440,200 |
7 Sep 2016 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,661,500 |
6 Sep 2016 | MYR | 1.69 | 1.7 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 3,023,800 |
5 Sep 2016 | MYR | 1.6 | 1.7 | 1.59 | 1.68 | 1.68 | +0.15 (+9.80%) | 4,761,900 |
2 Sep 2016 | MYR | 1.53 | 1.6 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 3,197,900 |
1 Sep 2016 | MYR | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,165,800 |
30 Aug 2016 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,476,100 |