Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,453,300 |
23 Aug 2016 | MYR | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 676,500 |
22 Aug 2016 | MYR | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,007,800 |
19 Aug 2016 | MYR | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,529,400 |
18 Aug 2016 | MYR | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 1,072,300 |
17 Aug 2016 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,007,500 |
16 Aug 2016 | MYR | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,643,100 |
15 Aug 2016 | MYR | 1.22 | 1.27 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 5,833,500 |
12 Aug 2016 | MYR | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 2,038,100 |
11 Aug 2016 | MYR | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,976,000 |
10 Aug 2016 | MYR | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 4,386,700 |
9 Aug 2016 | MYR | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.08 (+7.21%) | 6,344,900 |
8 Aug 2016 | MYR | 1.1 | 1.14 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,514,500 |
5 Aug 2016 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 2,238,000 |
4 Aug 2016 | MYR | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 3,769,700 |
3 Aug 2016 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 544,200 |
2 Aug 2016 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 811,400 |
1 Aug 2016 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,384,700 |
29 Jul 2016 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,276,900 |
28 Jul 2016 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 687,000 |
27 Jul 2016 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 428,000 |
26 Jul 2016 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 535,700 |
25 Jul 2016 | MYR | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,130,000 |
22 Jul 2016 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 1,420,500 |
21 Jul 2016 | MYR | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,507,900 |
20 Jul 2016 | MYR | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,321,000 |
19 Jul 2016 | MYR | 1.11 | 1.15 | 1.1 | 1.12 | 1.12 | +0.05 (+4.67%) | 4,869,400 |
18 Jul 2016 | MYR | 1.02 | 1.1 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 5,486,300 |
15 Jul 2016 | MYR | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 842,900 |
14 Jul 2016 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 853,300 |