Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | MYR | 0.5567 | 0.5633 | 0.55 | 0.5633 | 0.5633 | 0.0 (0.0%) | 528,000 |
24 Aug 2016 | MYR | 0.56 | 0.5633 | 0.5567 | 0.5633 | 0.5633 | 0.0 (0.0%) | 221,700 |
23 Aug 2016 | MYR | 0.57 | 0.57 | 0.5633 | 0.5633 | 0.5633 | -0.003 (-0.60%) | 361,500 |
22 Aug 2016 | MYR | 0.5667 | 0.5733 | 0.5667 | 0.5667 | 0.5667 | +0.003 (+0.60%) | 527,700 |
19 Aug 2016 | MYR | 0.5767 | 0.5767 | 0.5633 | 0.5633 | 0.5633 | -0.013 (-2.32%) | 1,126,500 |
18 Aug 2016 | MYR | 0.5867 | 0.5867 | 0.5733 | 0.5767 | 0.5767 | -0.01 (-1.70%) | 399,300 |
17 Aug 2016 | MYR | 0.58 | 0.5867 | 0.58 | 0.5867 | 0.5867 | +0.003 (+0.58%) | 2,052,300 |
16 Aug 2016 | MYR | 0.5633 | 0.5867 | 0.5633 | 0.5833 | 0.5833 | +0.017 (+2.93%) | 1,043,700 |
15 Aug 2016 | MYR | 0.5667 | 0.58 | 0.5633 | 0.5667 | 0.5667 | -0.003 (-0.58%) | 2,130,300 |
12 Aug 2016 | MYR | 0.5867 | 0.5867 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 996,600 |
11 Aug 2016 | MYR | 0.5967 | 0.5967 | 0.58 | 0.58 | 0.58 | -0.017 (-2.80%) | 495,000 |
10 Aug 2016 | MYR | 0.6 | 0.6 | 0.5867 | 0.5967 | 0.5967 | 0.0 (0.0%) | 1,429,200 |
9 Aug 2016 | MYR | 0.57 | 0.5967 | 0.5667 | 0.5967 | 0.5967 | +0.027 (+4.68%) | 2,900,400 |
8 Aug 2016 | MYR | 0.57 | 0.57 | 0.5667 | 0.57 | 0.57 | 0.0 (0.0%) | 681,600 |
5 Aug 2016 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.007 (+1.19%) | 753,000 |
4 Aug 2016 | MYR | 0.57 | 0.57 | 0.5633 | 0.5633 | 0.5633 | +0.007 (+1.19%) | 1,192,800 |
3 Aug 2016 | MYR | 0.5733 | 0.5733 | 0.5567 | 0.5567 | 0.5567 | -0.013 (-2.33%) | 1,476,900 |
2 Aug 2016 | MYR | 0.5567 | 0.57 | 0.5567 | 0.57 | 0.57 | +0.013 (+2.39%) | 2,814,900 |
1 Aug 2016 | MYR | 0.5333 | 0.56 | 0.5333 | 0.5567 | 0.5567 | +0.05 (+9.87%) | 3,044,700 |
29 Jul 2016 | MYR | 0.5067 | 0.5067 | 0.5033 | 0.5067 | 0.5067 | 0.0 (0.0%) | 436,500 |
28 Jul 2016 | MYR | 0.51 | 0.51 | 0.5033 | 0.5067 | 0.5067 | -0.01 (-1.94%) | 204,600 |
27 Jul 2016 | MYR | 0.51 | 0.5167 | 0.5033 | 0.5167 | 0.5167 | +0.007 (+1.31%) | 108,000 |
26 Jul 2016 | MYR | 0.51 | 0.51 | 0.5067 | 0.51 | 0.51 | -0.007 (-1.30%) | 131,700 |
25 Jul 2016 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | -0.003 (-0.63%) | 183,000 |
22 Jul 2016 | MYR | 0.5133 | 0.52 | 0.51 | 0.52 | 0.52 | +0.003 (+0.64%) | 47,400 |
21 Jul 2016 | MYR | 0.5267 | 0.5267 | 0.5167 | 0.5167 | 0.5167 | -0.013 (-2.51%) | 84,300 |
20 Jul 2016 | MYR | 0.5367 | 0.54 | 0.53 | 0.53 | 0.53 | -0.007 (-1.25%) | 423,300 |
19 Jul 2016 | MYR | 0.5233 | 0.5367 | 0.5233 | 0.5367 | 0.5367 | +0.013 (+2.56%) | 456,900 |
18 Jul 2016 | MYR | 0.5033 | 0.5233 | 0.5033 | 0.5233 | 0.5233 | +0.02 (+3.97%) | 444,900 |
15 Jul 2016 | MYR | 0.5 | 0.51 | 0.5 | 0.5033 | 0.5033 | -0.003 (-0.67%) | 169,500 |