Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,217,700 |
12 Jul 2016 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 281,100 |
11 Jul 2016 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 570,700 |
8 Jul 2016 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 499,200 |
7 Jul 2016 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 208,900 |
4 Jul 2016 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 238,800 |
1 Jul 2016 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 230,300 |
30 Jun 2016 | MYR | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 778,000 |
29 Jun 2016 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 563,500 |
28 Jun 2016 | MYR | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +0.035 (+3.52%) | 1,854,900 |
27 Jun 2016 | MYR | 1 | 1.01 | 0.985 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,275,600 |
24 Jun 2016 | MYR | 1.03 | 1.03 | 0.985 | 1 | 1 | -0.03 (-2.91%) | 1,981,000 |
23 Jun 2016 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,334,900 |
21 Jun 2016 | MYR | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 600,800 |
20 Jun 2016 | MYR | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.04 (+3.88%) | 694,200 |
17 Jun 2016 | MYR | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,622,400 |
16 Jun 2016 | MYR | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 992,100 |
15 Jun 2016 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 378,100 |
14 Jun 2016 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 591,000 |
13 Jun 2016 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 210,300 |
10 Jun 2016 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 185,900 |
9 Jun 2016 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 75,800 |
8 Jun 2016 | MYR | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 452,300 |
7 Jun 2016 | MYR | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 337,600 |
6 Jun 2016 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 246,000 |
3 Jun 2016 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 257,800 |
2 Jun 2016 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 563,800 |
1 Jun 2016 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 611,900 |