Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2016 | MYR | 1.7 | 1.72 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,046,900 |
18 Oct 2016 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,201,400 |
17 Oct 2016 | MYR | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,310,700 |
14 Oct 2016 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,692,500 |
13 Oct 2016 | MYR | 1.62 | 1.66 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 4,010,200 |
12 Oct 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 828,100 |
11 Oct 2016 | MYR | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,667,900 |
10 Oct 2016 | MYR | 1.57 | 1.6 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 1,003,800 |
7 Oct 2016 | MYR | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | +0.06 (+3.97%) | 1,038,600 |
6 Oct 2016 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 295,000 |
5 Oct 2016 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 219,700 |
4 Oct 2016 | MYR | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 230,300 |
30 Sep 2016 | MYR | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,309,300 |
29 Sep 2016 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 278,400 |
28 Sep 2016 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 349,900 |
27 Sep 2016 | MYR | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 949,500 |
26 Sep 2016 | MYR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 767,900 |
23 Sep 2016 | MYR | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 768,600 |
22 Sep 2016 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 571,200 |
21 Sep 2016 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,056,100 |
20 Sep 2016 | MYR | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | +0.08 (+5.19%) | 4,112,300 |
19 Sep 2016 | MYR | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 2,664,800 |
15 Sep 2016 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 247,800 |
14 Sep 2016 | MYR | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 555,600 |
13 Sep 2016 | MYR | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 420,000 |
9 Sep 2016 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 648,100 |
8 Sep 2016 | MYR | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 379,500 |
7 Sep 2016 | MYR | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 598,800 |
6 Sep 2016 | MYR | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 531,800 |
5 Sep 2016 | MYR | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 834,000 |