Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2016 | MYR | 0.725 | 0.725 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 57,000 |
3 Aug 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
2 Aug 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 105,600 |
1 Aug 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 336,400 |
29 Jul 2016 | MYR | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 89,000 |
28 Jul 2016 | MYR | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 64,600 |
27 Jul 2016 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 81,000 |
26 Jul 2016 | MYR | 0.745 | 0.75 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 387,600 |
25 Jul 2016 | MYR | 0.735 | 0.74 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 325,800 |
22 Jul 2016 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | +0.01 (+1.38%) | 2,000 |
21 Jul 2016 | MYR | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 45,000 |
20 Jul 2016 | MYR | 0.715 | 0.735 | 0.715 | 0.735 | 0.735 | +0.005 (+0.68%) | 120,000 |
19 Jul 2016 | MYR | 0.735 | 0.735 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 265,600 |
18 Jul 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 12,000 |
15 Jul 2016 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 132,000 |
14 Jul 2016 | MYR | 0.735 | 0.74 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 64,200 |
13 Jul 2016 | MYR | 0.73 | 0.74 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 114,800 |
12 Jul 2016 | MYR | 0.745 | 0.745 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 156,400 |
11 Jul 2016 | MYR | 0.745 | 0.745 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 80,000 |
8 Jul 2016 | MYR | 0.73 | 0.745 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 313,000 |
7 Jul 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.715 | 0.75 | 0.715 | 0.73 | 0.73 | +0.015 (+2.10%) | 326,000 |
4 Jul 2016 | MYR | 0.71 | 0.72 | 0.7 | 0.715 | 0.715 | +0.01 (+1.42%) | 220,800 |
1 Jul 2016 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 344,400 |
30 Jun 2016 | MYR | 0.71 | 0.71 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 128,200 |
29 Jun 2016 | MYR | 0.71 | 0.715 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 149,000 |
28 Jun 2016 | MYR | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 208,800 |
27 Jun 2016 | MYR | 0.675 | 0.695 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 373,400 |
24 Jun 2016 | MYR | 0.71 | 0.71 | 0.675 | 0.69 | 0.69 | -0.025 (-3.50%) | 2,978,000 |