Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,549,800 |
26 Aug 2016 | MYR | 1.68 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 3,984,200 |
25 Aug 2016 | MYR | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | +0.04 (+2.42%) | 3,501,500 |
24 Aug 2016 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 912,600 |
23 Aug 2016 | MYR | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 1,194,300 |
22 Aug 2016 | MYR | 1.65 | 1.66 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,198,400 |
19 Aug 2016 | MYR | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 3,188,700 |
18 Aug 2016 | MYR | 1.6 | 1.64 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,855,700 |
17 Aug 2016 | MYR | 1.63 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 2,620,700 |
16 Aug 2016 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,651,800 |
15 Aug 2016 | MYR | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 3,039,300 |
12 Aug 2016 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,602,100 |
11 Aug 2016 | MYR | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 783,900 |
10 Aug 2016 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,983,400 |
9 Aug 2016 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 784,100 |
8 Aug 2016 | MYR | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 3,153,400 |
5 Aug 2016 | MYR | 1.6 | 1.65 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 4,132,800 |
4 Aug 2016 | MYR | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 3,050,200 |
3 Aug 2016 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,959,100 |
2 Aug 2016 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 3,708,600 |
1 Aug 2016 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,474,500 |
29 Jul 2016 | MYR | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,981,400 |
28 Jul 2016 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,959,900 |
27 Jul 2016 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 2,434,300 |
26 Jul 2016 | MYR | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,346,300 |
25 Jul 2016 | MYR | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 705,000 |
22 Jul 2016 | MYR | 1.62 | 1.67 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,856,000 |
21 Jul 2016 | MYR | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,815,100 |
20 Jul 2016 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,897,400 |
19 Jul 2016 | MYR | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,677,000 |