Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.025 (-2.86%) | 2,000 |
13 Dec 2016 | MYR | 0.875 | 0.91 | 0.875 | 0.875 | 0.875 | -0.025 (-2.78%) | 35,000 |
9 Dec 2016 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
8 Dec 2016 | MYR | 0.875 | 0.9 | 0.875 | 0.9 | 0.9 | +0.025 (+2.86%) | 17,000 |
7 Dec 2016 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
6 Dec 2016 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 6,800 |
5 Dec 2016 | MYR | 0.865 | 0.87 | 0.84 | 0.87 | 0.87 | +0.025 (+2.96%) | 68,400 |
2 Dec 2016 | MYR | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | +0.005 (+0.60%) | 52,000 |
1 Dec 2016 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 66,200 |
30 Nov 2016 | MYR | 0.805 | 0.83 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 182,000 |
29 Nov 2016 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 12,000 |
28 Nov 2016 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 10,000 |
25 Nov 2016 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 2,000 |
24 Nov 2016 | MYR | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 152,000 |
23 Nov 2016 | MYR | 0.845 | 0.845 | 0.825 | 0.84 | 0.84 | -0.005 (-0.59%) | 392,200 |
22 Nov 2016 | MYR | 0.84 | 0.855 | 0.84 | 0.845 | 0.845 | +0.01 (+1.20%) | 170,000 |
21 Nov 2016 | MYR | 0.84 | 0.84 | 0.83 | 0.835 | 0.835 | +0.02 (+2.45%) | 118,800 |
18 Nov 2016 | MYR | 0.805 | 0.82 | 0.795 | 0.815 | 0.815 | -0.005 (-0.61%) | 470,400 |
17 Nov 2016 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 935,800 |
16 Nov 2016 | MYR | 0.845 | 0.845 | 0.825 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,306,000 |
15 Nov 2016 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 502,200 |
14 Nov 2016 | MYR | 0.865 | 0.865 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 668,000 |
11 Nov 2016 | MYR | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 10,200 |
10 Nov 2016 | MYR | 0.855 | 0.895 | 0.855 | 0.87 | 0.87 | +0.02 (+2.35%) | 224,200 |
9 Nov 2016 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 242,800 |
8 Nov 2016 | MYR | 0.87 | 0.87 | 0.845 | 0.845 | 0.845 | +0.005 (+0.60%) | 629,400 |
7 Nov 2016 | MYR | 0.85 | 0.865 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 436,200 |
4 Nov 2016 | MYR | 0.85 | 0.86 | 0.845 | 0.855 | 0.855 | +0.015 (+1.79%) | 356,800 |
3 Nov 2016 | MYR | 0.855 | 0.865 | 0.835 | 0.84 | 0.84 | -0.015 (-1.75%) | 373,600 |
2 Nov 2016 | MYR | 0.855 | 0.86 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 165,000 |