Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2016 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 48,000 |
20 Oct 2016 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 228,200 |
19 Oct 2016 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 41,800 |
18 Oct 2016 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 79,100 |
17 Oct 2016 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 126,800 |
14 Oct 2016 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 17,000 |
13 Oct 2016 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 44,100 |
12 Oct 2016 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 96,400 |
11 Oct 2016 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 403,200 |
10 Oct 2016 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 98,800 |
7 Oct 2016 | MYR | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 561,600 |
6 Oct 2016 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.07 (+6.60%) | 599,200 |
5 Oct 2016 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 25,700 |
4 Oct 2016 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 21,000 |
30 Sep 2016 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 26,000 |
29 Sep 2016 | MYR | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 206,600 |
28 Sep 2016 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 77,300 |
27 Sep 2016 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 55,700 |
26 Sep 2016 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 157,800 |
23 Sep 2016 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
22 Sep 2016 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 7,000 |
21 Sep 2016 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 80,300 |
20 Sep 2016 | MYR | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 255,000 |
19 Sep 2016 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 74,500 |
15 Sep 2016 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 20,000 |
14 Sep 2016 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 29,000 |
13 Sep 2016 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 39,800 |
9 Sep 2016 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 64,300 |
8 Sep 2016 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 441,300 |
7 Sep 2016 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 501,900 |