Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2016 | MYR | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 429,100 |
9 Jun 2016 | MYR | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,048,000 |
8 Jun 2016 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 299,500 |
7 Jun 2016 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 102,300 |
6 Jun 2016 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 115,300 |
3 Jun 2016 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 80,100 |
2 Jun 2016 | MYR | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 85,000 |
1 Jun 2016 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 8,000 |
31 May 2016 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 48,300 |
30 May 2016 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 14,000 |
27 May 2016 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 209,200 |
26 May 2016 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 258,400 |
25 May 2016 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 184,600 |
24 May 2016 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 239,800 |
23 May 2016 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 53,000 |
20 May 2016 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 199,000 |
19 May 2016 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 25,400 |
18 May 2016 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 206,600 |
17 May 2016 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 99,400 |
16 May 2016 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 66,100 |
13 May 2016 | MYR | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 56,500 |
12 May 2016 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 129,700 |
11 May 2016 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 11,200 |
10 May 2016 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 45,200 |
9 May 2016 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 69,600 |
6 May 2016 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 32,500 |
5 May 2016 | MYR | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 78,400 |
4 May 2016 | MYR | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 193,700 |
3 May 2016 | MYR | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 155,400 |
29 Apr 2016 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 101,600 |