Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2016 | MYR | 0.84 | 0.86 | 0.835 | 0.86 | 0.86 | +0.02 (+2.38%) | 779,300 |
23 May 2016 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 131,900 |
20 May 2016 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 131,500 |
19 May 2016 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 129,200 |
18 May 2016 | MYR | 0.84 | 0.845 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 221,700 |
17 May 2016 | MYR | 0.84 | 0.845 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 297,200 |
16 May 2016 | MYR | 0.845 | 0.845 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 289,600 |
13 May 2016 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 377,600 |
12 May 2016 | MYR | 0.845 | 0.86 | 0.835 | 0.86 | 0.86 | +0.015 (+1.78%) | 398,900 |
11 May 2016 | MYR | 0.855 | 0.855 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 166,200 |
10 May 2016 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 202,600 |
9 May 2016 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 195,500 |
6 May 2016 | MYR | 0.85 | 0.86 | 0.845 | 0.855 | 0.855 | 0.0 (0.0%) | 343,900 |
5 May 2016 | MYR | 0.855 | 0.855 | 0.84 | 0.855 | 0.855 | 0.0 (0.0%) | 351,400 |
4 May 2016 | MYR | 0.86 | 0.86 | 0.855 | 0.855 | 0.855 | +0.015 (+1.79%) | 376,200 |
3 May 2016 | MYR | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 892,700 |
29 Apr 2016 | MYR | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 288,500 |
28 Apr 2016 | MYR | 0.885 | 0.885 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 689,300 |
27 Apr 2016 | MYR | 0.88 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 458,400 |
26 Apr 2016 | MYR | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 927,300 |
25 Apr 2016 | MYR | 0.93 | 0.93 | 0.905 | 0.91 | 0.91 | -0.015 (-1.62%) | 275,100 |
22 Apr 2016 | MYR | 0.94 | 0.94 | 0.92 | 0.925 | 0.925 | -0.015 (-1.60%) | 563,900 |
21 Apr 2016 | MYR | 0.94 | 0.94 | 0.925 | 0.94 | 0.94 | +0.015 (+1.62%) | 2,255,600 |
20 Apr 2016 | MYR | 0.91 | 0.925 | 0.905 | 0.925 | 0.925 | +0.025 (+2.78%) | 1,189,400 |
19 Apr 2016 | MYR | 0.9 | 0.905 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 503,500 |
18 Apr 2016 | MYR | 0.91 | 0.92 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 548,400 |
15 Apr 2016 | MYR | 0.895 | 0.925 | 0.895 | 0.91 | 0.91 | +0.02 (+2.25%) | 2,518,700 |
14 Apr 2016 | MYR | 0.88 | 0.895 | 0.875 | 0.89 | 0.89 | +0.01 (+1.14%) | 968,700 |
13 Apr 2016 | MYR | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 966,700 |
12 Apr 2016 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 377,400 |