Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2016 | MYR | 0.755 | 0.765 | 0.735 | 0.755 | 0.755 | 0.0 (0.0%) | 54,231,800 |
9 Jun 2016 | MYR | 0.75 | 0.78 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 122,718,800 |
8 Jun 2016 | MYR | 0.715 | 0.75 | 0.715 | 0.74 | 0.74 | +0.03 (+4.23%) | 62,748,600 |
7 Jun 2016 | MYR | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 51,039,900 |
6 Jun 2016 | MYR | 0.68 | 0.685 | 0.67 | 0.68 | 0.68 | +0.005 (+0.74%) | 27,097,900 |
3 Jun 2016 | MYR | 0.68 | 0.685 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 23,556,800 |
2 Jun 2016 | MYR | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | +0.015 (+2.26%) | 45,957,000 |
1 Jun 2016 | MYR | 0.655 | 0.675 | 0.65 | 0.665 | 0.665 | +0.015 (+2.31%) | 92,929,300 |
31 May 2016 | MYR | 0.68 | 0.695 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 265,256,900 |
30 May 2016 | MYR | 0.695 | 0.705 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 21,263,300 |
27 May 2016 | MYR | 0.72 | 0.725 | 0.695 | 0.695 | 0.695 | -0.025 (-3.47%) | 21,667,200 |
26 May 2016 | MYR | 0.71 | 0.725 | 0.71 | 0.72 | 0.72 | +0.015 (+2.13%) | 20,127,400 |
25 May 2016 | MYR | 0.71 | 0.715 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 11,392,600 |
24 May 2016 | MYR | 0.715 | 0.715 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 30,224,400 |
23 May 2016 | MYR | 0.72 | 0.72 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 12,384,200 |
20 May 2016 | MYR | 0.725 | 0.735 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 12,032,000 |
19 May 2016 | MYR | 0.725 | 0.735 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 14,249,600 |
18 May 2016 | MYR | 0.725 | 0.745 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 33,024,100 |
17 May 2016 | MYR | 0.72 | 0.735 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 14,938,400 |
16 May 2016 | MYR | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 21,540,600 |
13 May 2016 | MYR | 0.765 | 0.77 | 0.72 | 0.74 | 0.74 | -0.03 (-3.90%) | 58,352,300 |
12 May 2016 | MYR | 0.765 | 0.78 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 8,364,300 |
11 May 2016 | MYR | 0.78 | 0.785 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 6,781,400 |
10 May 2016 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 4,590,300 |
9 May 2016 | MYR | 0.785 | 0.785 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 4,793,200 |
6 May 2016 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 6,626,100 |
5 May 2016 | MYR | 0.77 | 0.79 | 0.765 | 0.785 | 0.785 | +0.015 (+1.95%) | 7,233,000 |
4 May 2016 | MYR | 0.77 | 0.78 | 0.755 | 0.77 | 0.77 | 0.0 (0.0%) | 10,729,900 |
3 May 2016 | MYR | 0.785 | 0.79 | 0.765 | 0.77 | 0.77 | -0.02 (-2.53%) | 13,773,400 |
29 Apr 2016 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 8,371,600 |