Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2016 | MYR | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,020,400 |
10 Oct 2016 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 704,500 |
7 Oct 2016 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 455,000 |
6 Oct 2016 | MYR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 622,500 |
5 Oct 2016 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 837,600 |
4 Oct 2016 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 682,800 |
30 Sep 2016 | MYR | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 2,147,500 |
29 Sep 2016 | MYR | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | +0.07 (+6.31%) | 3,182,900 |
28 Sep 2016 | MYR | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 715,300 |
27 Sep 2016 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 780,000 |
26 Sep 2016 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 573,700 |
23 Sep 2016 | MYR | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 798,100 |
22 Sep 2016 | MYR | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,125,200 |
21 Sep 2016 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 445,100 |
20 Sep 2016 | MYR | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 791,200 |
19 Sep 2016 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 332,600 |
15 Sep 2016 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 1,599,000 |
14 Sep 2016 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,238,500 |
13 Sep 2016 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 814,800 |
9 Sep 2016 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 758,900 |
8 Sep 2016 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 550,500 |
7 Sep 2016 | MYR | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,427,100 |
6 Sep 2016 | MYR | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | +0.07 (+6.42%) | 4,716,800 |
5 Sep 2016 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 649,900 |
2 Sep 2016 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,230,400 |
1 Sep 2016 | MYR | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 693,900 |
30 Aug 2016 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 727,300 |
29 Aug 2016 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,255,400 |
26 Aug 2016 | MYR | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 4,016,900 |
25 Aug 2016 | MYR | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,965,400 |