Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 2,052,500 |
15 Jul 2016 | MYR | 1.66 | 1.72 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,638,800 |
14 Jul 2016 | MYR | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,053,200 |
13 Jul 2016 | MYR | 1.6 | 1.74 | 1.59 | 1.69 | 1.69 | +0.09 (+5.63%) | 7,666,300 |
12 Jul 2016 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,454,800 |
11 Jul 2016 | MYR | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,610,300 |
8 Jul 2016 | MYR | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 703,200 |
7 Jul 2016 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,604,000 |
4 Jul 2016 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,485,800 |
1 Jul 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 1,019,000 |
30 Jun 2016 | MYR | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 618,300 |
29 Jun 2016 | MYR | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 807,500 |
28 Jun 2016 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 854,800 |
27 Jun 2016 | MYR | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 1,270,000 |
24 Jun 2016 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,514,900 |
23 Jun 2016 | MYR | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,875,400 |
21 Jun 2016 | MYR | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,117,000 |
20 Jun 2016 | MYR | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 422,100 |
17 Jun 2016 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 538,100 |
16 Jun 2016 | MYR | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,521,000 |
15 Jun 2016 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,443,700 |
14 Jun 2016 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 3,078,900 |
13 Jun 2016 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 845,700 |
10 Jun 2016 | MYR | 1.57 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 776,000 |
9 Jun 2016 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 689,300 |
8 Jun 2016 | MYR | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 1,745,400 |
7 Jun 2016 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 1,321,900 |
6 Jun 2016 | MYR | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 393,100 |