Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2016 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 19,000 |
22 Jul 2016 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 26,500 |
21 Jul 2016 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 70,200 |
20 Jul 2016 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 53,400 |
19 Jul 2016 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 55,900 |
18 Jul 2016 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 99,300 |
15 Jul 2016 | MYR | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 47,800 |
14 Jul 2016 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 240,600 |
13 Jul 2016 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 177,500 |
12 Jul 2016 | MYR | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 77,300 |
11 Jul 2016 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 43,600 |
8 Jul 2016 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 77,700 |
7 Jul 2016 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 89,500 |
4 Jul 2016 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 15,000 |
1 Jul 2016 | MYR | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 17,100 |
30 Jun 2016 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 58,000 |
29 Jun 2016 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 21,900 |
28 Jun 2016 | MYR | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 91,300 |
27 Jun 2016 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 78,500 |
24 Jun 2016 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 104,500 |
23 Jun 2016 | MYR | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 112,000 |
21 Jun 2016 | MYR | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 166,000 |
20 Jun 2016 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 131,000 |
17 Jun 2016 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 84,300 |
16 Jun 2016 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 659,900 |
15 Jun 2016 | MYR | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 636,300 |
14 Jun 2016 | MYR | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 384,300 |
13 Jun 2016 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 237,100 |