Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 430,800 |
5 Sep 2016 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 185,000 |
2 Sep 2016 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 65,300 |
1 Sep 2016 | MYR | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 227,500 |
30 Aug 2016 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 118,300 |
29 Aug 2016 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 416,600 |
26 Aug 2016 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 145,600 |
25 Aug 2016 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 231,800 |
24 Aug 2016 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 54,000 |
23 Aug 2016 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 123,900 |
22 Aug 2016 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 167,000 |
19 Aug 2016 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 293,200 |
18 Aug 2016 | MYR | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 100,100 |
17 Aug 2016 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 228,400 |
16 Aug 2016 | MYR | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 160,200 |
15 Aug 2016 | MYR | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 346,300 |
12 Aug 2016 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 336,000 |
11 Aug 2016 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 55,000 |
10 Aug 2016 | MYR | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 113,000 |
9 Aug 2016 | MYR | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 436,000 |
8 Aug 2016 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 169,100 |
5 Aug 2016 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 237,100 |
4 Aug 2016 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 194,000 |
3 Aug 2016 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 74,000 |
2 Aug 2016 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 70,000 |
1 Aug 2016 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 54,300 |
29 Jul 2016 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 33,600 |
28 Jul 2016 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 108,700 |
27 Jul 2016 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 95,000 |
26 Jul 2016 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 105,000 |