Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | MYR | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 270,500 |
1 Sep 2016 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 132,500 |
30 Aug 2016 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 105,000 |
29 Aug 2016 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 89,900 |
26 Aug 2016 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 31,600 |
25 Aug 2016 | MYR | 1.38 | 1.46 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 274,500 |
24 Aug 2016 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 344,300 |
23 Aug 2016 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 85,400 |
22 Aug 2016 | MYR | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 116,400 |
19 Aug 2016 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 52,900 |
18 Aug 2016 | MYR | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 112,000 |
17 Aug 2016 | MYR | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 36,800 |
16 Aug 2016 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 462,000 |
15 Aug 2016 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 65,600 |
12 Aug 2016 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 721,800 |
11 Aug 2016 | MYR | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 669,200 |
10 Aug 2016 | MYR | 1.43 | 1.47 | 1.4 | 1.46 | 1.46 | +0.07 (+5.04%) | 485,600 |
9 Aug 2016 | MYR | 1.37 | 1.45 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,589,600 |
8 Aug 2016 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 59,400 |
5 Aug 2016 | MYR | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 315,600 |
4 Aug 2016 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 150,400 |
3 Aug 2016 | MYR | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 113,100 |
2 Aug 2016 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 103,400 |
1 Aug 2016 | MYR | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 214,200 |
29 Jul 2016 | MYR | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | +0.04 (+3.01%) | 40,400 |
28 Jul 2016 | MYR | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 76,100 |
27 Jul 2016 | MYR | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 96,400 |
26 Jul 2016 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 78,300 |
25 Jul 2016 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 113,000 |
22 Jul 2016 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 84,400 |