Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,474,900 |
26 Aug 2016 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,248,000 |
25 Aug 2016 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,366,100 |
24 Aug 2016 | MYR | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,484,100 |
23 Aug 2016 | MYR | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | -0.03 (-2%) | 2,677,800 |
22 Aug 2016 | MYR | 1.52 | 1.53 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 7,413,300 |
19 Aug 2016 | MYR | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,826,400 |
18 Aug 2016 | MYR | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,646,800 |
17 Aug 2016 | MYR | 1.45 | 1.5 | 1.45 | 1.49 | 1.49 | +0.05 (+3.47%) | 3,794,400 |
16 Aug 2016 | MYR | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | +0.04 (+2.86%) | 3,985,600 |
15 Aug 2016 | MYR | 1.41 | 1.43 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,631,900 |
12 Aug 2016 | MYR | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,421,800 |
11 Aug 2016 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 438,100 |
10 Aug 2016 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 234,600 |
9 Aug 2016 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 467,100 |
8 Aug 2016 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 755,700 |
5 Aug 2016 | MYR | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,098,700 |
4 Aug 2016 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 923,900 |
3 Aug 2016 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,976,200 |
2 Aug 2016 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 461,100 |
1 Aug 2016 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 946,900 |
29 Jul 2016 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 518,700 |
28 Jul 2016 | MYR | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 524,700 |
27 Jul 2016 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 135,700 |
26 Jul 2016 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 158,300 |
25 Jul 2016 | MYR | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 371,900 |
22 Jul 2016 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 289,900 |
21 Jul 2016 | MYR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 492,900 |
20 Jul 2016 | MYR | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,137,000 |
19 Jul 2016 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 332,700 |