Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2016 | MYR | 1.45 | 1.47 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 3,269,300 |
16 Jun 2016 | MYR | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -0.07 (-4.58%) | 1,971,000 |
15 Jun 2016 | MYR | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 792,300 |
14 Jun 2016 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,159,200 |
13 Jun 2016 | MYR | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,481,900 |
10 Jun 2016 | MYR | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,812,600 |
9 Jun 2016 | MYR | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,531,600 |
8 Jun 2016 | MYR | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 851,800 |
7 Jun 2016 | MYR | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.05 (+3.33%) | 4,092,400 |
6 Jun 2016 | MYR | 1.45 | 1.53 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 2,826,900 |
3 Jun 2016 | MYR | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 315,100 |
2 Jun 2016 | MYR | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,001,000 |
1 Jun 2016 | MYR | 1.46 | 1.47 | 1.41 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,166,300 |
31 May 2016 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,529,300 |
30 May 2016 | MYR | 1.52 | 1.56 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 4,950,000 |
27 May 2016 | MYR | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | +0.11 (+7.86%) | 4,024,300 |
26 May 2016 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,104,100 |
25 May 2016 | MYR | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 3,046,200 |
24 May 2016 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,932,500 |
23 May 2016 | MYR | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 2,058,500 |
20 May 2016 | MYR | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 4,144,500 |
19 May 2016 | MYR | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,153,100 |
18 May 2016 | MYR | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 2,947,100 |
17 May 2016 | MYR | 1.46 | 1.57 | 1.46 | 1.54 | 1.54 | +0.1 (+6.94%) | 9,318,900 |
16 May 2016 | MYR | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,388,200 |
13 May 2016 | MYR | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,184,900 |
12 May 2016 | MYR | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,926,400 |
11 May 2016 | MYR | 1.38 | 1.5 | 1.38 | 1.46 | 1.46 | +0.09 (+6.57%) | 6,234,900 |
10 May 2016 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 204,900 |
9 May 2016 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 124,800 |