Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | MYR | 1.2936 | 1.2936 | 1.284 | 1.2936 | 1.2936 | +0.01 (+0.75%) | 1,201,171 |
8 Jul 2016 | MYR | 1.3322 | 1.3322 | 1.284 | 1.284 | 1.284 | -0.039 (-2.92%) | 6,122,595 |
7 Jul 2016 | MYR | 1.3226 | 1.3226 | 1.3226 | 1.3226 | 1.3226 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.3226 | 1.3226 | 1.3226 | 1.3226 | 1.3226 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.3129 | 1.3226 | 1.3129 | 1.3226 | 1.3226 | 0.0 (0.0%) | 67,848 |
4 Jul 2016 | MYR | 1.3129 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | +0.01 (+0.74%) | 142,429 |
1 Jul 2016 | MYR | 1.3129 | 1.3129 | 1.3033 | 1.3129 | 1.3129 | 0.0 (0.0%) | 325,153 |
30 Jun 2016 | MYR | 1.3129 | 1.3129 | 1.3033 | 1.3129 | 1.3129 | 0.0 (0.0%) | 210,173 |
29 Jun 2016 | MYR | 1.3033 | 1.3129 | 1.3033 | 1.3129 | 1.3129 | 0.0 (0.0%) | 311,790 |
28 Jun 2016 | MYR | 1.3129 | 1.3129 | 1.3033 | 1.3129 | 1.3129 | 0.0 (0.0%) | 2,130,535 |
27 Jun 2016 | MYR | 1.3033 | 1.3129 | 1.3033 | 1.3129 | 1.3129 | 0.0 (0.0%) | 1,076,661 |
24 Jun 2016 | MYR | 1.3129 | 1.3129 | 1.3033 | 1.3129 | 1.3129 | -0.01 (-0.73%) | 176,197 |
23 Jun 2016 | MYR | 1.3226 | 1.3322 | 1.3129 | 1.3226 | 1.3226 | 0.0 (0.0%) | 133,624 |
21 Jun 2016 | MYR | 1.3226 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | +0.01 (+0.74%) | 10,394,749 |
20 Jun 2016 | MYR | 1.3033 | 1.3226 | 1.3033 | 1.3129 | 1.3129 | +0.019 (+1.49%) | 309,822 |
17 Jun 2016 | MYR | 1.3033 | 1.3226 | 1.2936 | 1.2936 | 1.2936 | -0.029 (-2.19%) | 261,241 |
16 Jun 2016 | MYR | 1.3226 | 1.3226 | 1.3129 | 1.3226 | 1.3226 | 0.0 (0.0%) | 188,421 |
15 Jun 2016 | MYR | 1.3129 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | 0.0 (0.0%) | 113,943 |
14 Jun 2016 | MYR | 1.3129 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | +0.01 (+0.74%) | 167,704 |
13 Jun 2016 | MYR | 1.3033 | 1.3129 | 1.284 | 1.3129 | 1.3129 | 0.0 (0.0%) | 194,014 |
10 Jun 2016 | MYR | 1.3033 | 1.3129 | 1.2936 | 1.3129 | 1.3129 | +0.019 (+1.49%) | 251,815 |
9 Jun 2016 | MYR | 1.3033 | 1.3033 | 1.2936 | 1.2936 | 1.2936 | -0.01 (-0.74%) | 301,639 |
8 Jun 2016 | MYR | 1.3033 | 1.3033 | 1.2936 | 1.3033 | 1.3033 | 0.0 (0.0%) | 297,910 |
7 Jun 2016 | MYR | 1.3129 | 1.3129 | 1.3033 | 1.3033 | 1.3033 | -0.019 (-1.46%) | 240,109 |
6 Jun 2016 | MYR | 1.3129 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | +0.01 (+0.74%) | 168,843 |
3 Jun 2016 | MYR | 1.3129 | 1.3129 | 1.2936 | 1.3129 | 1.3129 | -0.01 (-0.73%) | 279,990 |
2 Jun 2016 | MYR | 1.3033 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | 0.0 (0.0%) | 173,090 |
1 Jun 2016 | MYR | 1.284 | 1.3226 | 1.284 | 1.3226 | 1.3226 | +0.029 (+2.24%) | 255,440 |
31 May 2016 | MYR | 1.3226 | 1.3226 | 1.2936 | 1.2936 | 1.2936 | -0.019 (-1.47%) | 1,391,663 |
30 May 2016 | MYR | 1.3033 | 1.3129 | 1.3033 | 1.3129 | 1.3129 | 0.0 (0.0%) | 453,080 |