Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | MYR | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 135,000 |
16 Aug 2016 | MYR | 0.855 | 0.88 | 0.85 | 0.875 | 0.875 | +0.005 (+0.57%) | 960,700 |
15 Aug 2016 | MYR | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,265,700 |
12 Aug 2016 | MYR | 0.84 | 0.855 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 955,000 |
11 Aug 2016 | MYR | 0.825 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 511,600 |
10 Aug 2016 | MYR | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 14,500 |
9 Aug 2016 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 98,500 |
8 Aug 2016 | MYR | 0.82 | 0.83 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 308,000 |
5 Aug 2016 | MYR | 0.82 | 0.825 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 149,000 |
4 Aug 2016 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 119,300 |
3 Aug 2016 | MYR | 0.805 | 0.805 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 175,200 |
2 Aug 2016 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 202,300 |
1 Aug 2016 | MYR | 0.81 | 0.815 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 142,700 |
29 Jul 2016 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 191,400 |
28 Jul 2016 | MYR | 0.815 | 0.825 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 444,800 |
27 Jul 2016 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 517,800 |
26 Jul 2016 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 368,400 |
25 Jul 2016 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 189,000 |
22 Jul 2016 | MYR | 0.805 | 0.825 | 0.795 | 0.815 | 0.815 | +0.005 (+0.62%) | 914,300 |
21 Jul 2016 | MYR | 0.825 | 0.825 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 487,500 |
20 Jul 2016 | MYR | 0.815 | 0.845 | 0.815 | 0.83 | 0.83 | +0.03 (+3.75%) | 1,687,300 |
19 Jul 2016 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 212,900 |
18 Jul 2016 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 608,200 |
15 Jul 2016 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 217,300 |
14 Jul 2016 | MYR | 0.81 | 0.82 | 0.795 | 0.8 | 0.8 | -0.015 (-1.84%) | 238,600 |
13 Jul 2016 | MYR | 0.795 | 0.815 | 0.785 | 0.815 | 0.815 | +0.025 (+3.16%) | 582,300 |
12 Jul 2016 | MYR | 0.775 | 0.795 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 88,600 |
11 Jul 2016 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 40,500 |
8 Jul 2016 | MYR | 0.78 | 0.785 | 0.765 | 0.775 | 0.775 | -0.01 (-1.27%) | 112,300 |
7 Jul 2016 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 0 |