Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | MYR | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 935,300 |
15 Jul 2016 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 523,600 |
14 Jul 2016 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 290,700 |
13 Jul 2016 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 336,100 |
12 Jul 2016 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 315,200 |
11 Jul 2016 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 428,800 |
8 Jul 2016 | MYR | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 471,700 |
7 Jul 2016 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 45,200 |
4 Jul 2016 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 330,400 |
1 Jul 2016 | MYR | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 386,200 |
30 Jun 2016 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 421,100 |
29 Jun 2016 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 249,000 |
28 Jun 2016 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 451,000 |
27 Jun 2016 | MYR | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 800,000 |
24 Jun 2016 | MYR | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 906,300 |
23 Jun 2016 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 246,600 |
21 Jun 2016 | MYR | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 133,900 |
20 Jun 2016 | MYR | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 96,900 |
17 Jun 2016 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 127,000 |
16 Jun 2016 | MYR | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 569,200 |
15 Jun 2016 | MYR | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 678,700 |
14 Jun 2016 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 643,800 |
13 Jun 2016 | MYR | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 874,300 |
10 Jun 2016 | MYR | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,797,500 |
9 Jun 2016 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 475,300 |
8 Jun 2016 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 377,800 |
7 Jun 2016 | MYR | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 422,200 |
6 Jun 2016 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 53,600 |