Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2016 | MYR | 0.3225 | 0.325 | 0.3175 | 0.32 | 0.32 | -0.007 (-2.29%) | 430,000 |
14 Oct 2016 | MYR | 0.3175 | 0.3275 | 0.315 | 0.3275 | 0.3275 | +0.005 (+1.55%) | 112,400 |
13 Oct 2016 | MYR | 0.3275 | 0.3275 | 0.3175 | 0.3225 | 0.3225 | -0.003 (-0.77%) | 403,200 |
12 Oct 2016 | MYR | 0.3275 | 0.3275 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 650,800 |
11 Oct 2016 | MYR | 0.315 | 0.3275 | 0.3125 | 0.325 | 0.325 | +0.018 (+5.69%) | 1,432,400 |
10 Oct 2016 | MYR | 0.3025 | 0.315 | 0.3025 | 0.3075 | 0.3075 | +0.007 (+2.50%) | 1,418,800 |
7 Oct 2016 | MYR | 0.3025 | 0.3025 | 0.2925 | 0.3 | 0.3 | 0.0 (0.0%) | 324,000 |
6 Oct 2016 | MYR | 0.285 | 0.3025 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,117,200 |
5 Oct 2016 | MYR | 0.29 | 0.29 | 0.2825 | 0.285 | 0.285 | -0.007 (-2.56%) | 1,162,400 |
4 Oct 2016 | MYR | 0.2925 | 0.295 | 0.2875 | 0.2925 | 0.2925 | +0.003 (+0.86%) | 378,800 |
30 Sep 2016 | MYR | 0.295 | 0.295 | 0.2875 | 0.29 | 0.29 | -0.005 (-1.69%) | 251,600 |
29 Sep 2016 | MYR | 0.29 | 0.2975 | 0.2875 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,065,200 |
28 Sep 2016 | MYR | 0.2675 | 0.295 | 0.265 | 0.29 | 0.29 | +0.022 (+8.41%) | 3,507,200 |
27 Sep 2016 | MYR | 0.27 | 0.27 | 0.26 | 0.2675 | 0.2675 | -0.003 (-0.93%) | 401,600 |
26 Sep 2016 | MYR | 0.2725 | 0.2725 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 360,400 |
23 Sep 2016 | MYR | 0.2725 | 0.275 | 0.2725 | 0.275 | 0.275 | +0.003 (+0.92%) | 148,800 |
22 Sep 2016 | MYR | 0.265 | 0.275 | 0.26 | 0.2725 | 0.2725 | +0.003 (+0.93%) | 1,085,600 |
21 Sep 2016 | MYR | 0.2675 | 0.2725 | 0.265 | 0.27 | 0.27 | +0.003 (+0.93%) | 582,400 |
20 Sep 2016 | MYR | 0.2725 | 0.2725 | 0.2625 | 0.2675 | 0.2675 | -0.005 (-1.83%) | 1,489,200 |
19 Sep 2016 | MYR | 0.2725 | 0.28 | 0.2675 | 0.2725 | 0.2725 | +0.005 (+1.87%) | 1,716,400 |
15 Sep 2016 | MYR | 0.255 | 0.2725 | 0.255 | 0.2675 | 0.2675 | +0.013 (+4.90%) | 3,050,400 |
14 Sep 2016 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.006 (+2.49%) | 1,722,000 |
13 Sep 2016 | MYR | 0.2463 | 0.2525 | 0.2375 | 0.2488 | 0.2488 | 0.0 (0.0%) | 2,374,000 |
9 Sep 2016 | MYR | 0.2363 | 0.2525 | 0.235 | 0.2488 | 0.2488 | +0.013 (+5.29%) | 3,497,600 |
8 Sep 2016 | MYR | 0.2375 | 0.2375 | 0.235 | 0.2363 | 0.2363 | 0.0 (0.0%) | 313,200 |
7 Sep 2016 | MYR | 0.24 | 0.24 | 0.2363 | 0.2363 | 0.2363 | -0.003 (-1.05%) | 999,600 |
6 Sep 2016 | MYR | 0.2388 | 0.2388 | 0.2313 | 0.2388 | 0.2388 | -0.001 (-0.50%) | 1,577,600 |
5 Sep 2016 | MYR | 0.2363 | 0.2425 | 0.2363 | 0.24 | 0.24 | +0.004 (+1.57%) | 2,658,000 |
2 Sep 2016 | MYR | 0.2338 | 0.2375 | 0.2338 | 0.2363 | 0.2363 | +0.006 (+2.74%) | 1,768,000 |
1 Sep 2016 | MYR | 0.2263 | 0.2313 | 0.225 | 0.23 | 0.23 | +0.004 (+1.63%) | 2,335,600 |