Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | MYR | 0.71 | 0.725 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 238,400 |
20 Jun 2016 | MYR | 0.7 | 0.715 | 0.7 | 0.715 | 0.715 | +0.01 (+1.42%) | 27,200 |
17 Jun 2016 | MYR | 0.69 | 0.705 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 591,800 |
16 Jun 2016 | MYR | 0.695 | 0.7 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 592,200 |
15 Jun 2016 | MYR | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 256,000 |
14 Jun 2016 | MYR | 0.705 | 0.705 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 472,200 |
13 Jun 2016 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 486,200 |
10 Jun 2016 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 78,000 |
9 Jun 2016 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
8 Jun 2016 | MYR | 0.715 | 0.72 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 494,600 |
7 Jun 2016 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 191,800 |
6 Jun 2016 | MYR | 0.72 | 0.72 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 641,800 |
3 Jun 2016 | MYR | 0.715 | 0.715 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 264,200 |
2 Jun 2016 | MYR | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,340,200 |
1 Jun 2016 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 13,557,400 |
31 May 2016 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
30 May 2016 | MYR | 0.69 | 0.74 | 0.685 | 0.73 | 0.73 | +0.025 (+3.55%) | 1,313,000 |
27 May 2016 | MYR | 0.725 | 0.725 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 874,800 |
26 May 2016 | MYR | 0.725 | 0.735 | 0.71 | 0.715 | 0.715 | -0.02 (-2.72%) | 235,400 |
25 May 2016 | MYR | 0.73 | 0.735 | 0.715 | 0.735 | 0.735 | 0.0 (0.0%) | 374,400 |
24 May 2016 | MYR | 0.735 | 0.765 | 0.71 | 0.735 | 0.735 | +0.01 (+1.38%) | 6,157,200 |
23 May 2016 | MYR | 0.675 | 0.735 | 0.675 | 0.725 | 0.725 | +0.035 (+5.07%) | 2,816,800 |
20 May 2016 | MYR | 0.695 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 532,600 |
19 May 2016 | MYR | 0.7 | 0.7 | 0.675 | 0.7 | 0.7 | 0.0 (0.0%) | 1,434,400 |
18 May 2016 | MYR | 0.71 | 0.74 | 0.68 | 0.7 | 0.7 | -0.015 (-2.10%) | 2,117,000 |
17 May 2016 | MYR | 0.65 | 0.725 | 0.65 | 0.715 | 0.715 | +0.06 (+9.16%) | 9,703,200 |
16 May 2016 | MYR | 0.65 | 0.66 | 0.63 | 0.655 | 0.655 | -0.01 (-1.50%) | 2,228,200 |
13 May 2016 | MYR | 0.675 | 0.68 | 0.65 | 0.665 | 0.665 | -0.01 (-1.48%) | 4,901,600 |
12 May 2016 | MYR | 0.64 | 0.68 | 0.64 | 0.675 | 0.675 | +0.025 (+3.85%) | 10,795,400 |
11 May 2016 | MYR | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 12,083,000 |