Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2016 | MYR | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 191,100 |
7 Jun 2016 | MYR | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 106,000 |
6 Jun 2016 | MYR | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 178,500 |
3 Jun 2016 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 130,500 |
2 Jun 2016 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 36,000 |
1 Jun 2016 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 108,900 |
31 May 2016 | MYR | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 143,900 |
30 May 2016 | MYR | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 66,100 |
27 May 2016 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 135,500 |
26 May 2016 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 92,100 |
25 May 2016 | MYR | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 292,100 |
24 May 2016 | MYR | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 29,700 |
23 May 2016 | MYR | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 59,500 |
20 May 2016 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 15,200 |
19 May 2016 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 16,200 |
18 May 2016 | MYR | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 155,300 |
17 May 2016 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 151,800 |
16 May 2016 | MYR | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 85,800 |
13 May 2016 | MYR | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 149,500 |
12 May 2016 | MYR | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 70,800 |
11 May 2016 | MYR | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 62,300 |
10 May 2016 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 46,700 |
9 May 2016 | MYR | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 47,200 |
6 May 2016 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 33,100 |
5 May 2016 | MYR | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 68,600 |
4 May 2016 | MYR | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 550,700 |
3 May 2016 | MYR | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 247,500 |
29 Apr 2016 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 43,300 |
28 Apr 2016 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 664,800 |
27 Apr 2016 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 84,300 |