Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2016 | MYR | 0.7 | 0.705 | 0.69 | 0.705 | 0.705 | 0.0 (0.0%) | 9,330,800 |
21 Oct 2016 | MYR | 0.7 | 0.705 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 7,888,000 |
20 Oct 2016 | MYR | 0.705 | 0.715 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 12,922,500 |
19 Oct 2016 | MYR | 0.69 | 0.705 | 0.685 | 0.705 | 0.705 | +0.015 (+2.17%) | 14,571,600 |
18 Oct 2016 | MYR | 0.685 | 0.695 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 8,218,200 |
17 Oct 2016 | MYR | 0.69 | 0.69 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 9,286,700 |
14 Oct 2016 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 9,539,000 |
13 Oct 2016 | MYR | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 11,148,200 |
12 Oct 2016 | MYR | 0.705 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 13,652,300 |
11 Oct 2016 | MYR | 0.705 | 0.71 | 0.7 | 0.71 | 0.71 | +0.015 (+2.16%) | 19,922,600 |
10 Oct 2016 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 4,618,700 |
7 Oct 2016 | MYR | 0.7 | 0.71 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 18,708,800 |
6 Oct 2016 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 19,252,800 |
5 Oct 2016 | MYR | 0.715 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 6,019,100 |
4 Oct 2016 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | +0.01 (+1.43%) | 14,519,000 |
30 Sep 2016 | MYR | 0.725 | 0.725 | 0.695 | 0.7 | 0.7 | -0.02 (-2.78%) | 18,848,400 |
29 Sep 2016 | MYR | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 48,399,900 |
28 Sep 2016 | MYR | 0.695 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 14,774,400 |
27 Sep 2016 | MYR | 0.695 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 7,368,100 |
26 Sep 2016 | MYR | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 17,743,600 |
23 Sep 2016 | MYR | 0.71 | 0.725 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 20,870,600 |
22 Sep 2016 | MYR | 0.715 | 0.725 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 22,671,800 |
21 Sep 2016 | MYR | 0.715 | 0.715 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 13,685,700 |
20 Sep 2016 | MYR | 0.715 | 0.72 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 12,669,100 |
19 Sep 2016 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 5,823,300 |
15 Sep 2016 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 8,525,700 |
14 Sep 2016 | MYR | 0.735 | 0.735 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 3,657,800 |
13 Sep 2016 | MYR | 0.745 | 0.745 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,951,000 |
9 Sep 2016 | MYR | 0.755 | 0.755 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 7,252,200 |
8 Sep 2016 | MYR | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 15,601,900 |