Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 100,300 |
4 Jul 2016 | MYR | 0.78 | 0.79 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 151,600 |
1 Jul 2016 | MYR | 0.785 | 0.79 | 0.75 | 0.78 | 0.78 | -0.02 (-2.50%) | 262,600 |
30 Jun 2016 | MYR | 0.79 | 0.805 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 298,000 |
29 Jun 2016 | MYR | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 244,000 |
28 Jun 2016 | MYR | 0.785 | 0.79 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 222,200 |
27 Jun 2016 | MYR | 0.78 | 0.79 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 288,400 |
24 Jun 2016 | MYR | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 404,500 |
23 Jun 2016 | MYR | 0.8 | 0.815 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 268,600 |
21 Jun 2016 | MYR | 0.815 | 0.815 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 503,000 |
20 Jun 2016 | MYR | 0.825 | 0.825 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 267,700 |
17 Jun 2016 | MYR | 0.82 | 0.825 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 49,200 |
16 Jun 2016 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 230,100 |
15 Jun 2016 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 125,600 |
14 Jun 2016 | MYR | 0.83 | 0.835 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 267,800 |
13 Jun 2016 | MYR | 0.83 | 0.835 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 641,900 |
10 Jun 2016 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 283,500 |
9 Jun 2016 | MYR | 0.84 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 197,100 |
8 Jun 2016 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 85,200 |
7 Jun 2016 | MYR | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.015 (+1.82%) | 747,600 |
6 Jun 2016 | MYR | 0.82 | 0.825 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 521,700 |
3 Jun 2016 | MYR | 0.825 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 328,800 |
2 Jun 2016 | MYR | 0.825 | 0.83 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 308,600 |
1 Jun 2016 | MYR | 0.82 | 0.835 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 158,100 |
31 May 2016 | MYR | 0.835 | 0.835 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 368,500 |
30 May 2016 | MYR | 0.83 | 0.835 | 0.82 | 0.835 | 0.835 | 0.0 (0.0%) | 226,000 |
27 May 2016 | MYR | 0.835 | 0.84 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 258,600 |
26 May 2016 | MYR | 0.845 | 0.845 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 148,900 |
25 May 2016 | MYR | 0.87 | 0.875 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 414,700 |