Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2016 | MYR | 0.76 | 0.775 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 12,247,500 |
22 Jul 2016 | MYR | 0.765 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 13,748,900 |
21 Jul 2016 | MYR | 0.75 | 0.775 | 0.745 | 0.77 | 0.77 | +0.01 (+1.32%) | 28,950,200 |
20 Jul 2016 | MYR | 0.755 | 0.76 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 17,614,800 |
19 Jul 2016 | MYR | 0.75 | 0.76 | 0.74 | 0.755 | 0.755 | +0.01 (+1.34%) | 11,793,300 |
18 Jul 2016 | MYR | 0.755 | 0.76 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 9,430,100 |
15 Jul 2016 | MYR | 0.745 | 0.755 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 19,504,600 |
14 Jul 2016 | MYR | 0.74 | 0.76 | 0.735 | 0.74 | 0.74 | -0.005 (-0.67%) | 26,835,500 |
13 Jul 2016 | MYR | 0.74 | 0.75 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 21,592,900 |
12 Jul 2016 | MYR | 0.735 | 0.74 | 0.725 | 0.74 | 0.74 | +0.01 (+1.37%) | 23,883,300 |
11 Jul 2016 | MYR | 0.725 | 0.735 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 9,433,300 |
8 Jul 2016 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 10,433,000 |
7 Jul 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 5,637,500 |
4 Jul 2016 | MYR | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 9,458,400 |
1 Jul 2016 | MYR | 0.72 | 0.735 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 12,568,600 |
30 Jun 2016 | MYR | 0.72 | 0.735 | 0.715 | 0.725 | 0.725 | +0.015 (+2.11%) | 26,952,800 |
29 Jun 2016 | MYR | 0.705 | 0.725 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 25,675,200 |
28 Jun 2016 | MYR | 0.68 | 0.705 | 0.675 | 0.7 | 0.7 | +0.02 (+2.94%) | 14,930,300 |
27 Jun 2016 | MYR | 0.68 | 0.69 | 0.665 | 0.68 | 0.68 | -0.035 (-4.90%) | 32,712,300 |
24 Jun 2016 | MYR | 0.715 | 0.72 | 0.67 | 0.715 | 0.715 | 0.0 (0.0%) | 46,745,400 |
23 Jun 2016 | MYR | 0.695 | 0.72 | 0.685 | 0.715 | 0.715 | +0.025 (+3.62%) | 19,745,400 |
21 Jun 2016 | MYR | 0.705 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 22,401,100 |
20 Jun 2016 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 19,945,000 |
17 Jun 2016 | MYR | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 13,714,000 |
16 Jun 2016 | MYR | 0.71 | 0.715 | 0.695 | 0.695 | 0.695 | -0.025 (-3.47%) | 26,646,800 |
15 Jun 2016 | MYR | 0.71 | 0.725 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 30,205,500 |
14 Jun 2016 | MYR | 0.725 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 23,752,000 |
13 Jun 2016 | MYR | 0.74 | 0.75 | 0.725 | 0.73 | 0.73 | -0.025 (-3.31%) | 33,632,000 |