Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 195,500 |
30 Sep 2016 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 165,600 |
29 Sep 2016 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 165,800 |
28 Sep 2016 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 153,200 |
27 Sep 2016 | MYR | 0.805 | 0.815 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 188,100 |
26 Sep 2016 | MYR | 0.805 | 0.82 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 106,200 |
23 Sep 2016 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 175,600 |
22 Sep 2016 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 289,400 |
21 Sep 2016 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 242,900 |
20 Sep 2016 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | -0.005 (-0.61%) | 123,500 |
19 Sep 2016 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 407,300 |
15 Sep 2016 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 70,100 |
14 Sep 2016 | MYR | 0.82 | 0.835 | 0.82 | 0.835 | 0.835 | +0.01 (+1.21%) | 226,500 |
13 Sep 2016 | MYR | 0.83 | 0.83 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 78,000 |
9 Sep 2016 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 156,800 |
8 Sep 2016 | MYR | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | +0.005 (+0.60%) | 279,900 |
7 Sep 2016 | MYR | 0.83 | 0.845 | 0.83 | 0.835 | 0.835 | +0.01 (+1.21%) | 458,500 |
6 Sep 2016 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 119,800 |
5 Sep 2016 | MYR | 0.83 | 0.835 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 114,300 |
2 Sep 2016 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 326,400 |
1 Sep 2016 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 115,500 |
30 Aug 2016 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 114,200 |
29 Aug 2016 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 43,900 |
26 Aug 2016 | MYR | 0.845 | 0.845 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 58,300 |
25 Aug 2016 | MYR | 0.855 | 0.865 | 0.825 | 0.83 | 0.83 | -0.015 (-1.78%) | 275,900 |
24 Aug 2016 | MYR | 0.84 | 0.845 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 120,000 |
23 Aug 2016 | MYR | 0.855 | 0.855 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 227,000 |
22 Aug 2016 | MYR | 0.865 | 0.87 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 255,000 |
19 Aug 2016 | MYR | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | -0.005 (-0.58%) | 426,100 |
18 Aug 2016 | MYR | 0.87 | 0.875 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 120,700 |