Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | MYR | 1.2557 | 1.2557 | 1.2429 | 1.2514 | 1.2514 | -0.004 (-0.34%) | 567,933 |
30 Aug 2016 | MYR | 1.2514 | 1.2643 | 1.2514 | 1.2557 | 1.2557 | +0.017 (+1.38%) | 887,133 |
29 Aug 2016 | MYR | 1.2471 | 1.2471 | 1.2386 | 1.2386 | 1.2386 | -0.009 (-0.68%) | 446,833 |
26 Aug 2016 | MYR | 1.2514 | 1.2514 | 1.2386 | 1.2471 | 1.2471 | -0.004 (-0.34%) | 242,666 |
25 Aug 2016 | MYR | 1.2686 | 1.2729 | 1.2429 | 1.2514 | 1.2514 | -0.013 (-1.02%) | 528,266 |
24 Aug 2016 | MYR | 1.2471 | 1.2814 | 1.2343 | 1.2643 | 1.2643 | +0.017 (+1.38%) | 1,392,767 |
23 Aug 2016 | MYR | 1.2343 | 1.2514 | 1.2343 | 1.2471 | 1.2471 | +0.013 (+1.04%) | 1,788,967 |
22 Aug 2016 | MYR | 1.2429 | 1.2429 | 1.23 | 1.2343 | 1.2343 | -0.009 (-0.69%) | 670,833 |
19 Aug 2016 | MYR | 1.2429 | 1.2514 | 1.2386 | 1.2429 | 1.2429 | 0.0 (0.0%) | 1,251,833 |
18 Aug 2016 | MYR | 1.2471 | 1.2514 | 1.2429 | 1.2429 | 1.2429 | -0.004 (-0.34%) | 665,233 |
17 Aug 2016 | MYR | 1.2471 | 1.2471 | 1.2386 | 1.2471 | 1.2471 | +0.004 (+0.34%) | 578,900 |
16 Aug 2016 | MYR | 1.2257 | 1.2557 | 1.2257 | 1.2429 | 1.2429 | +0.021 (+1.76%) | 2,025,333 |
15 Aug 2016 | MYR | 1.2171 | 1.2343 | 1.2129 | 1.2214 | 1.2214 | +0.017 (+1.42%) | 1,177,167 |
12 Aug 2016 | MYR | 1.2086 | 1.2214 | 1.2043 | 1.2043 | 1.2043 | 0.0 (0.0%) | 937,066 |
11 Aug 2016 | MYR | 1.2086 | 1.2086 | 1.2 | 1.2043 | 1.2043 | -0.009 (-0.71%) | 710,966 |
10 Aug 2016 | MYR | 1.2214 | 1.2214 | 1.2 | 1.2129 | 1.2129 | -0.004 (-0.35%) | 743,866 |
9 Aug 2016 | MYR | 1.2171 | 1.23 | 1.2043 | 1.2171 | 1.2171 | 0.0 (0.0%) | 771,633 |
8 Aug 2016 | MYR | 1.2214 | 1.2429 | 1.2043 | 1.2171 | 1.2171 | +0.009 (+0.70%) | 1,938,067 |
5 Aug 2016 | MYR | 1.2086 | 1.2214 | 1.1914 | 1.2086 | 1.2086 | +0.013 (+1.08%) | 2,879,334 |
4 Aug 2016 | MYR | 1.1786 | 1.2214 | 1.1786 | 1.1957 | 1.1957 | +0.017 (+1.45%) | 3,272,500 |
3 Aug 2016 | MYR | 1.1914 | 1.2043 | 1.1786 | 1.1786 | 1.1786 | -0.034 (-2.83%) | 2,482,200 |
2 Aug 2016 | MYR | 1.2514 | 1.2514 | 1.1914 | 1.2129 | 1.2129 | -0.038 (-3.08%) | 8,827,235 |
1 Aug 2016 | MYR | 1.2514 | 1.2643 | 1.2429 | 1.2514 | 1.2514 | +0.004 (+0.34%) | 1,833,067 |
29 Jul 2016 | MYR | 1.32 | 1.32 | 1.2429 | 1.2471 | 1.2471 | -0.069 (-5.21%) | 7,721,468 |
28 Jul 2016 | MYR | 1.3071 | 1.3243 | 1.3029 | 1.3157 | 1.3157 | -0.021 (-1.60%) | 3,025,400 |
27 Jul 2016 | MYR | 1.3757 | 1.3757 | 1.3114 | 1.3371 | 1.3371 | -0.064 (-4.59%) | 13,542,903 |
26 Jul 2016 | MYR | 1.3886 | 1.4014 | 1.3886 | 1.4014 | 1.4014 | +0.013 (+0.92%) | 320,833 |
25 Jul 2016 | MYR | 1.38 | 1.3929 | 1.38 | 1.3886 | 1.3886 | +0.009 (+0.62%) | 1,730,400 |
22 Jul 2016 | MYR | 1.4057 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,964,433 |
21 Jul 2016 | MYR | 1.4057 | 1.41 | 1.3886 | 1.41 | 1.41 | 0.0 (0.0%) | 1,820,233 |