Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | MYR | 0.695 | 0.705 | 0.685 | 0.69 | 0.69 | -0.02 (-2.82%) | 114,000 |
13 Jan 2016 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 200,800 |
12 Jan 2016 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 26,000 |
11 Jan 2016 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 140,000 |
8 Jan 2016 | MYR | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 348,000 |
7 Jan 2016 | MYR | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 348,000 |
6 Jan 2016 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 136,200 |
5 Jan 2016 | MYR | 0.705 | 0.715 | 0.705 | 0.715 | 0.715 | +0.02 (+2.88%) | 168,600 |
4 Jan 2016 | MYR | 0.72 | 0.73 | 0.695 | 0.695 | 0.695 | -0.035 (-4.79%) | 425,600 |
31 Dec 2015 | MYR | 0.725 | 0.74 | 0.725 | 0.73 | 0.73 | +0.01 (+1.39%) | 269,800 |
30 Dec 2015 | MYR | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 665,400 |
29 Dec 2015 | MYR | 0.715 | 0.75 | 0.715 | 0.75 | 0.75 | +0.035 (+4.90%) | 951,000 |
28 Dec 2015 | MYR | 0.71 | 0.72 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 283,800 |
23 Dec 2015 | MYR | 0.71 | 0.73 | 0.705 | 0.72 | 0.72 | -0.005 (-0.69%) | 237,400 |
22 Dec 2015 | MYR | 0.715 | 0.725 | 0.705 | 0.725 | 0.725 | -0.005 (-0.68%) | 232,400 |
21 Dec 2015 | MYR | 0.735 | 0.735 | 0.715 | 0.73 | 0.73 | -0.01 (-1.35%) | 120,200 |
18 Dec 2015 | MYR | 0.735 | 0.74 | 0.71 | 0.74 | 0.74 | +0.005 (+0.68%) | 327,400 |
17 Dec 2015 | MYR | 0.73 | 0.755 | 0.73 | 0.735 | 0.735 | +0.01 (+1.38%) | 1,327,800 |
16 Dec 2015 | MYR | 0.705 | 0.735 | 0.7 | 0.725 | 0.725 | +0.035 (+5.07%) | 1,149,800 |
15 Dec 2015 | MYR | 0.69 | 0.69 | 0.685 | 0.69 | 0.69 | +0.015 (+2.22%) | 500,000 |
14 Dec 2015 | MYR | 0.7 | 0.705 | 0.675 | 0.675 | 0.675 | -0.04 (-5.59%) | 1,102,200 |
11 Dec 2015 | MYR | 0.725 | 0.725 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 566,200 |
10 Dec 2015 | MYR | 0.735 | 0.74 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 1,066,600 |
9 Dec 2015 | MYR | 0.735 | 0.755 | 0.7 | 0.735 | 0.735 | -0.01 (-1.34%) | 1,866,000 |
8 Dec 2015 | MYR | 0.77 | 0.795 | 0.735 | 0.745 | 0.745 | -0.015 (-1.97%) | 3,386,800 |
7 Dec 2015 | MYR | 0.69 | 0.775 | 0.675 | 0.76 | 0.76 | +0.07 (+10.14%) | 2,049,000 |
4 Dec 2015 | MYR | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 268,400 |
3 Dec 2015 | MYR | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 683,200 |
2 Dec 2015 | MYR | 0.67 | 0.715 | 0.67 | 0.705 | 0.705 | +0.035 (+5.22%) | 1,943,200 |
1 Dec 2015 | MYR | 0.63 | 0.695 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,430,800 |