Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2016 | MYR | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 115,500 |
2 Jun 2016 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 103,900 |
1 Jun 2016 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 105,000 |
31 May 2016 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 138,000 |
30 May 2016 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 51,600 |
27 May 2016 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 73,000 |
26 May 2016 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 131,200 |
25 May 2016 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 251,500 |
24 May 2016 | MYR | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 651,200 |
23 May 2016 | MYR | 1.39 | 1.4 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 1,261,700 |
20 May 2016 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 250,100 |
19 May 2016 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 87,600 |
18 May 2016 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 103,900 |
17 May 2016 | MYR | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 966,800 |
16 May 2016 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 302,700 |
13 May 2016 | MYR | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 464,200 |
12 May 2016 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 173,000 |
11 May 2016 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 77,800 |
10 May 2016 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 151,000 |
9 May 2016 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 110,700 |
6 May 2016 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 104,500 |
5 May 2016 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 25,500 |
4 May 2016 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 86,200 |
3 May 2016 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 360,500 |
29 Apr 2016 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 275,800 |
28 Apr 2016 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 116,700 |
27 Apr 2016 | MYR | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 337,400 |
26 Apr 2016 | MYR | 1.43 | 1.45 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 254,400 |
25 Apr 2016 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 324,200 |
22 Apr 2016 | MYR | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 266,900 |