Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | MYR | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 2,250,400 |
1 Sep 2016 | MYR | 1.46 | 1.52 | 1.42 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,071,400 |
30 Aug 2016 | MYR | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,357,300 |
29 Aug 2016 | MYR | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,563,400 |
26 Aug 2016 | MYR | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,007,900 |
25 Aug 2016 | MYR | 1.51 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,184,900 |
24 Aug 2016 | MYR | 1.56 | 1.57 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 3,690,800 |
23 Aug 2016 | MYR | 1.71 | 1.72 | 1.55 | 1.57 | 1.57 | -0.14 (-8.19%) | 6,148,800 |
22 Aug 2016 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 893,600 |
19 Aug 2016 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,078,400 |
18 Aug 2016 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 414,500 |
17 Aug 2016 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 870,600 |
16 Aug 2016 | MYR | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 745,700 |
15 Aug 2016 | MYR | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 595,100 |
12 Aug 2016 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 578,100 |
11 Aug 2016 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 391,000 |
10 Aug 2016 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 852,900 |
9 Aug 2016 | MYR | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 859,600 |
8 Aug 2016 | MYR | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,834,400 |
5 Aug 2016 | MYR | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,224,300 |
4 Aug 2016 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 607,600 |
3 Aug 2016 | MYR | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 709,100 |
2 Aug 2016 | MYR | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 815,300 |
1 Aug 2016 | MYR | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 997,700 |
29 Jul 2016 | MYR | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,023,900 |
28 Jul 2016 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 454,700 |
27 Jul 2016 | MYR | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 889,800 |
26 Jul 2016 | MYR | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 617,600 |
25 Jul 2016 | MYR | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 708,000 |
22 Jul 2016 | MYR | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,056,700 |