Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2016 | MYR | 0.8 | 0.82 | 0.785 | 0.82 | 0.82 | +0.035 (+4.46%) | 8,200 |
23 Sep 2016 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 20,000 |
22 Sep 2016 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 20,000 |
21 Sep 2016 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 138,200 |
20 Sep 2016 | MYR | 0.825 | 0.825 | 0.79 | 0.81 | 0.81 | +0.025 (+3.18%) | 15,300 |
19 Sep 2016 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 10,000 |
15 Sep 2016 | MYR | 0.78 | 0.825 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 57,500 |
14 Sep 2016 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
13 Sep 2016 | MYR | 0.77 | 0.785 | 0.77 | 0.78 | 0.78 | -0.005 (-0.64%) | 21,500 |
9 Sep 2016 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 10,000 |
8 Sep 2016 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
7 Sep 2016 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,040,200 |
6 Sep 2016 | MYR | 0.805 | 0.81 | 0.795 | 0.81 | 0.81 | -0.015 (-1.82%) | 207,500 |
5 Sep 2016 | MYR | 0.795 | 0.825 | 0.795 | 0.825 | 0.825 | -0.005 (-0.60%) | 27,700 |
2 Sep 2016 | MYR | 0.795 | 0.83 | 0.795 | 0.83 | 0.83 | 0.0 (0.0%) | 69,100 |
1 Sep 2016 | MYR | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 46,600 |
30 Aug 2016 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | -0.05 (-5.88%) | 31,700 |
29 Aug 2016 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.055 (+6.92%) | 200 |
26 Aug 2016 | MYR | 0.795 | 0.825 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 45,100 |
25 Aug 2016 | MYR | 0.83 | 0.83 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 198,900 |
24 Aug 2016 | MYR | 0.8 | 0.815 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 434,200 |
23 Aug 2016 | MYR | 0.78 | 0.87 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 147,500 |
22 Aug 2016 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 33,000 |
19 Aug 2016 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 39,000 |
18 Aug 2016 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 56,900 |
17 Aug 2016 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 20,800 |
16 Aug 2016 | MYR | 0.76 | 0.77 | 0.755 | 0.77 | 0.77 | -0.01 (-1.28%) | 96,700 |
15 Aug 2016 | MYR | 0.74 | 0.795 | 0.74 | 0.78 | 0.78 | -0.01 (-1.27%) | 180,200 |
12 Aug 2016 | MYR | 0.74 | 0.79 | 0.735 | 0.79 | 0.79 | +0.06 (+8.22%) | 27,300 |
11 Aug 2016 | MYR | 0.745 | 0.79 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 37,600 |