Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | MYR | 1.59 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 4,468,800 |
13 Sep 2016 | MYR | 1.63 | 1.64 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 1,640,100 |
9 Sep 2016 | MYR | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 750,400 |
8 Sep 2016 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 4,959,000 |
7 Sep 2016 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 4,346,900 |
6 Sep 2016 | MYR | 1.62 | 1.64 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,801,800 |
5 Sep 2016 | MYR | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,839,300 |
2 Sep 2016 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 904,200 |
1 Sep 2016 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 845,200 |
30 Aug 2016 | MYR | 1.59 | 1.6 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,701,000 |
29 Aug 2016 | MYR | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 3,170,300 |
26 Aug 2016 | MYR | 1.57 | 1.61 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,005,600 |
25 Aug 2016 | MYR | 1.58 | 1.6 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,784,800 |
24 Aug 2016 | MYR | 1.6 | 1.62 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 6,710,600 |
23 Aug 2016 | MYR | 1.66 | 1.66 | 1.53 | 1.6 | 1.6 | -0.06 (-3.61%) | 8,661,600 |
22 Aug 2016 | MYR | 1.69 | 1.7 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 8,379,500 |
19 Aug 2016 | MYR | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 3,564,400 |
18 Aug 2016 | MYR | 1.64 | 1.7 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 8,184,300 |
17 Aug 2016 | MYR | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 6,462,100 |
16 Aug 2016 | MYR | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,791,800 |
15 Aug 2016 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,099,400 |
12 Aug 2016 | MYR | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 2,224,900 |
11 Aug 2016 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 2,222,800 |
10 Aug 2016 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,131,500 |
9 Aug 2016 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 676,400 |
8 Aug 2016 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 358,500 |
5 Aug 2016 | MYR | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,165,000 |
4 Aug 2016 | MYR | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,233,000 |
3 Aug 2016 | MYR | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 3,560,300 |
2 Aug 2016 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 670,100 |