Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2016 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 209,000 |
2 Jun 2016 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 117,900 |
1 Jun 2016 | MYR | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 178,100 |
31 May 2016 | MYR | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 1,325,500 |
30 May 2016 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 276,200 |
27 May 2016 | MYR | 1.59 | 1.62 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,862,700 |
26 May 2016 | MYR | 1.54 | 1.6 | 1.54 | 1.59 | 1.59 | +0.05 (+3.25%) | 1,905,100 |
25 May 2016 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 54,500 |
24 May 2016 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 601,800 |
23 May 2016 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 25,400 |
20 May 2016 | MYR | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,132,000 |
19 May 2016 | MYR | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 385,100 |
18 May 2016 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,079,700 |
17 May 2016 | MYR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 2,617,500 |
16 May 2016 | MYR | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,026,500 |
13 May 2016 | MYR | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,946,100 |
12 May 2016 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,025,600 |
11 May 2016 | MYR | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 264,100 |
10 May 2016 | MYR | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 777,900 |
9 May 2016 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,077,400 |
6 May 2016 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,391,900 |
5 May 2016 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,134,300 |
4 May 2016 | MYR | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 2,038,600 |
3 May 2016 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 799,500 |
29 Apr 2016 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 519,700 |
28 Apr 2016 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 595,500 |
27 Apr 2016 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 932,500 |
26 Apr 2016 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,257,700 |
25 Apr 2016 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 999,500 |
22 Apr 2016 | MYR | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 3,820,800 |