Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 15,337,900 |
5 Sep 2016 | MYR | 0.755 | 0.765 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 7,123,000 |
2 Sep 2016 | MYR | 0.735 | 0.755 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 14,931,500 |
1 Sep 2016 | MYR | 0.74 | 0.755 | 0.73 | 0.74 | 0.74 | +0.27 (+57.45%) | 10,867,200 |
30 Aug 2016 | MYR | 0.725 | 0.75 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 10,854,300 |
29 Aug 2016 | MYR | 0.74 | 0.74 | 0.51 | 0.51 | 0.51 | -0.255 (-33.33%) | 24,708,400 |
26 Aug 2016 | MYR | 0.76 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 11,410,200 |
25 Aug 2016 | MYR | 0.76 | 0.77 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 5,564,000 |
24 Aug 2016 | MYR | 0.765 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 9,021,700 |
23 Aug 2016 | MYR | 0.78 | 0.78 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 16,692,200 |
22 Aug 2016 | MYR | 0.795 | 0.8 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 6,562,500 |
19 Aug 2016 | MYR | 0.805 | 0.81 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 11,944,400 |
18 Aug 2016 | MYR | 0.8 | 0.805 | 0.79 | 0.795 | 0.795 | +0.01 (+1.27%) | 20,947,300 |
17 Aug 2016 | MYR | 0.805 | 0.815 | 0.785 | 0.785 | 0.785 | -0.02 (-2.48%) | 32,095,800 |
16 Aug 2016 | MYR | 0.785 | 0.84 | 0.785 | 0.805 | 0.805 | +0.025 (+3.21%) | 36,663,200 |
15 Aug 2016 | MYR | 0.77 | 0.785 | 0.765 | 0.78 | 0.78 | +0.015 (+1.96%) | 16,192,400 |
12 Aug 2016 | MYR | 0.76 | 0.775 | 0.76 | 0.765 | 0.765 | +0.01 (+1.32%) | 9,003,300 |
11 Aug 2016 | MYR | 0.765 | 0.765 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 6,739,800 |
10 Aug 2016 | MYR | 0.76 | 0.785 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 25,154,400 |
9 Aug 2016 | MYR | 0.75 | 0.77 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 15,833,300 |
8 Aug 2016 | MYR | 0.745 | 0.75 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 3,084,300 |
5 Aug 2016 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 5,258,800 |
4 Aug 2016 | MYR | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 3,729,300 |
3 Aug 2016 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 7,784,100 |
2 Aug 2016 | MYR | 0.735 | 0.735 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 9,154,000 |
1 Aug 2016 | MYR | 0.74 | 0.745 | 0.73 | 0.745 | 0.745 | 0.0 (0.0%) | 2,215,200 |
29 Jul 2016 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | -0.01 (-1.32%) | 2,187,400 |
28 Jul 2016 | MYR | 0.755 | 0.755 | 0.735 | 0.755 | 0.755 | -0.005 (-0.66%) | 5,904,600 |
27 Jul 2016 | MYR | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,376,900 |
26 Jul 2016 | MYR | 0.76 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 5,306,500 |