Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | MYR | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 98,100 |
1 Sep 2016 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.04 (-1.96%) | 54,100 |
30 Aug 2016 | MYR | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | +0.08 (+4.08%) | 414,800 |
29 Aug 2016 | MYR | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 100,000 |
26 Aug 2016 | MYR | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 8,000 |
25 Aug 2016 | MYR | 1.98 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 22,000 |
24 Aug 2016 | MYR | 2 | 2 | 2 | 2 | 2 | +0.01 (+0.50%) | 10,000 |
23 Aug 2016 | MYR | 2 | 2 | 1.97 | 1.99 | 1.99 | +0.06 (+3.11%) | 79,000 |
22 Aug 2016 | MYR | 2.02 | 2.04 | 1.93 | 1.93 | 1.93 | -0.08 (-3.98%) | 100,200 |
19 Aug 2016 | MYR | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 149,000 |
18 Aug 2016 | MYR | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 211,200 |
17 Aug 2016 | MYR | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 81,000 |
16 Aug 2016 | MYR | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 132,800 |
15 Aug 2016 | MYR | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 96,800 |
12 Aug 2016 | MYR | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 119,900 |
11 Aug 2016 | MYR | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | +0.03 (+1.43%) | 63,300 |
10 Aug 2016 | MYR | 2.12 | 2.13 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 115,500 |
9 Aug 2016 | MYR | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 97,400 |
8 Aug 2016 | MYR | 2.15 | 2.19 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 163,800 |
5 Aug 2016 | MYR | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | +0.03 (+1.42%) | 44,900 |
4 Aug 2016 | MYR | 2.04 | 2.16 | 2.04 | 2.11 | 2.11 | +0.07 (+3.43%) | 253,500 |
3 Aug 2016 | MYR | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | +0.07 (+3.55%) | 79,800 |
2 Aug 2016 | MYR | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 79,500 |
1 Aug 2016 | MYR | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 0.0 (0.0%) | 47,900 |
29 Jul 2016 | MYR | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 44,000 |
28 Jul 2016 | MYR | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 35,000 |
27 Jul 2016 | MYR | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 30,600 |
26 Jul 2016 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 27,200 |
25 Jul 2016 | MYR | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 115,400 |
22 Jul 2016 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,000 |