Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2016 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,856,800 |
13 Oct 2016 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,358,800 |
12 Oct 2016 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 4,017,200 |
11 Oct 2016 | MYR | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 5,046,100 |
10 Oct 2016 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,862,500 |
7 Oct 2016 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 4,052,200 |
6 Oct 2016 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 4,548,500 |
5 Oct 2016 | MYR | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 2,211,400 |
4 Oct 2016 | MYR | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 4,817,900 |
30 Sep 2016 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,311,900 |
29 Sep 2016 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 54,000 |
28 Sep 2016 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 225,700 |
27 Sep 2016 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 40,000 |
26 Sep 2016 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 17,500 |
23 Sep 2016 | MYR | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 117,800 |
22 Sep 2016 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 188,300 |
21 Sep 2016 | MYR | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,187,000 |
20 Sep 2016 | MYR | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 1,482,800 |
19 Sep 2016 | MYR | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,760,300 |
15 Sep 2016 | MYR | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,355,500 |
14 Sep 2016 | MYR | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 862,200 |
13 Sep 2016 | MYR | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 966,000 |
9 Sep 2016 | MYR | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,596,300 |
8 Sep 2016 | MYR | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,507,300 |
7 Sep 2016 | MYR | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,413,000 |
6 Sep 2016 | MYR | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | +0.05 (+3.05%) | 1,269,300 |
5 Sep 2016 | MYR | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,244,900 |
2 Sep 2016 | MYR | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,791,600 |
1 Sep 2016 | MYR | 1.69 | 1.7 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 921,600 |
30 Aug 2016 | MYR | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 6,238,600 |