Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2016 | MYR | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,925,300 |
29 Jul 2016 | MYR | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,905,200 |
28 Jul 2016 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 943,900 |
27 Jul 2016 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 882,600 |
26 Jul 2016 | MYR | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 826,700 |
25 Jul 2016 | MYR | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 3,546,200 |
22 Jul 2016 | MYR | 1.57 | 1.67 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 4,212,500 |
21 Jul 2016 | MYR | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 3,128,500 |
20 Jul 2016 | MYR | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 4,100,200 |
19 Jul 2016 | MYR | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | +0.07 (+4.46%) | 6,716,600 |
18 Jul 2016 | MYR | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,256,300 |
15 Jul 2016 | MYR | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 1,129,800 |
14 Jul 2016 | MYR | 1.5 | 1.55 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 4,491,100 |
13 Jul 2016 | MYR | 1.49 | 1.5 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,564,800 |
12 Jul 2016 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 3,535,500 |
11 Jul 2016 | MYR | 1.45 | 1.5 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 2,284,700 |
8 Jul 2016 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,132,200 |
7 Jul 2016 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 837,100 |
4 Jul 2016 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,065,400 |
1 Jul 2016 | MYR | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,871,400 |
30 Jun 2016 | MYR | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 544,500 |
29 Jun 2016 | MYR | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,309,000 |
28 Jun 2016 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,441,000 |
27 Jun 2016 | MYR | 1.42 | 1.47 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 2,076,200 |
24 Jun 2016 | MYR | 1.43 | 1.44 | 1.36 | 1.43 | 1.43 | 0.0 (0.0%) | 4,322,400 |
23 Jun 2016 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 1,201,900 |
21 Jun 2016 | MYR | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 2,139,400 |
20 Jun 2016 | MYR | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,204,100 |