Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | MYR | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 477,300 |
20 Jul 2016 | MYR | 1.83 | 1.86 | 1.78 | 1.78 | 1.78 | -0.07 (-3.78%) | 814,800 |
19 Jul 2016 | MYR | 1.8 | 1.86 | 1.8 | 1.85 | 1.85 | +0.06 (+3.35%) | 2,303,300 |
18 Jul 2016 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 1,299,000 |
15 Jul 2016 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 394,900 |
14 Jul 2016 | MYR | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 984,700 |
13 Jul 2016 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 669,200 |
12 Jul 2016 | MYR | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 522,200 |
11 Jul 2016 | MYR | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 1,145,700 |
8 Jul 2016 | MYR | 1.71 | 1.75 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 758,900 |
7 Jul 2016 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.75 | 1.77 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 2,008,200 |
4 Jul 2016 | MYR | 1.81 | 1.82 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 2,182,100 |
1 Jul 2016 | MYR | 1.87 | 1.87 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,381,400 |
30 Jun 2016 | MYR | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 998,700 |
29 Jun 2016 | MYR | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 543,000 |
28 Jun 2016 | MYR | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 545,400 |
27 Jun 2016 | MYR | 1.9 | 1.91 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 679,100 |
24 Jun 2016 | MYR | 1.92 | 1.94 | 1.84 | 1.89 | 1.89 | -0.04 (-2.07%) | 885,000 |
23 Jun 2016 | MYR | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 122,300 |
21 Jun 2016 | MYR | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 261,800 |
20 Jun 2016 | MYR | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 262,300 |
17 Jun 2016 | MYR | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 123,500 |
16 Jun 2016 | MYR | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 400,500 |
15 Jun 2016 | MYR | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 192,300 |
14 Jun 2016 | MYR | 1.99 | 2 | 1.95 | 2 | 2 | 0.0 (0.0%) | 568,200 |
13 Jun 2016 | MYR | 2.01 | 2.01 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 342,300 |
10 Jun 2016 | MYR | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 536,800 |
9 Jun 2016 | MYR | 2 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 363,900 |