Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | MYR | 0.665 | 0.665 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 49,000 |
30 Sep 2016 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 305,000 |
29 Sep 2016 | MYR | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 101,600 |
28 Sep 2016 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | -0.015 (-2.22%) | 126,000 |
27 Sep 2016 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 0 |
26 Sep 2016 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 121,400 |
23 Sep 2016 | MYR | 0.695 | 0.7 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 330,200 |
22 Sep 2016 | MYR | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | +0.015 (+2.24%) | 248,000 |
21 Sep 2016 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 118,000 |
20 Sep 2016 | MYR | 0.665 | 0.665 | 0.66 | 0.665 | 0.665 | -0.01 (-1.48%) | 116,000 |
19 Sep 2016 | MYR | 0.65 | 0.675 | 0.64 | 0.675 | 0.675 | +0.035 (+5.47%) | 294,600 |
15 Sep 2016 | MYR | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.015 (-2.29%) | 314,200 |
14 Sep 2016 | MYR | 0.66 | 0.66 | 0.65 | 0.655 | 0.655 | -0.01 (-1.50%) | 115,200 |
13 Sep 2016 | MYR | 0.66 | 0.665 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 58,000 |
9 Sep 2016 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 164,400 |
8 Sep 2016 | MYR | 0.675 | 0.68 | 0.675 | 0.68 | 0.68 | +0.01 (+1.49%) | 192,000 |
7 Sep 2016 | MYR | 0.675 | 0.68 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 92,400 |
6 Sep 2016 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | +0.005 (+0.75%) | 329,600 |
5 Sep 2016 | MYR | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 79,400 |
2 Sep 2016 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | +0.01 (+1.52%) | 98,600 |
1 Sep 2016 | MYR | 0.665 | 0.675 | 0.655 | 0.66 | 0.66 | -0.015 (-2.22%) | 204,200 |
30 Aug 2016 | MYR | 0.675 | 0.68 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 156,200 |
29 Aug 2016 | MYR | 0.685 | 0.685 | 0.665 | 0.675 | 0.675 | -0.025 (-3.57%) | 39,800 |
26 Aug 2016 | MYR | 0.685 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 633,400 |
25 Aug 2016 | MYR | 0.65 | 0.705 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 1,247,200 |
24 Aug 2016 | MYR | 0.655 | 0.655 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 388,400 |
23 Aug 2016 | MYR | 0.675 | 0.68 | 0.64 | 0.655 | 0.655 | +0.095 (+16.96%) | 2,149,200 |
22 Aug 2016 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 210,200 |
19 Aug 2016 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 116,000 |
18 Aug 2016 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 8,800 |