Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | MYR | 1.4871 | 1.5171 | 1.4786 | 1.5086 | 1.5086 | +0.021 (+1.45%) | 1,349,367 |
6 Jun 2016 | MYR | 1.5 | 1.5 | 1.4786 | 1.4871 | 1.4871 | -0.009 (-0.57%) | 649,366 |
3 Jun 2016 | MYR | 1.5171 | 1.5171 | 1.4829 | 1.4957 | 1.4957 | -0.013 (-0.86%) | 1,378,300 |
2 Jun 2016 | MYR | 1.4871 | 1.5214 | 1.4871 | 1.5086 | 1.5086 | +0.021 (+1.45%) | 756,933 |
1 Jun 2016 | MYR | 1.5343 | 1.5429 | 1.4871 | 1.4871 | 1.4871 | -0.051 (-3.35%) | 1,428,933 |
31 May 2016 | MYR | 1.4871 | 1.5471 | 1.4829 | 1.5386 | 1.5386 | +0.056 (+3.76%) | 2,351,300 |
30 May 2016 | MYR | 1.5171 | 1.5214 | 1.4829 | 1.4829 | 1.4829 | -0.026 (-1.70%) | 1,071,933 |
27 May 2016 | MYR | 1.5214 | 1.5257 | 1.5 | 1.5086 | 1.5086 | -0.021 (-1.40%) | 2,113,300 |
26 May 2016 | MYR | 1.56 | 1.5943 | 1.5129 | 1.53 | 1.53 | -0.017 (-1.11%) | 6,814,735 |
25 May 2016 | MYR | 1.4529 | 1.56 | 1.4229 | 1.5471 | 1.5471 | +0.111 (+7.76%) | 13,058,037 |
24 May 2016 | MYR | 1.3757 | 1.4614 | 1.3586 | 1.4357 | 1.4357 | +0.06 (+4.36%) | 8,256,269 |
23 May 2016 | MYR | 1.3329 | 1.3843 | 1.3029 | 1.3757 | 1.3757 | +0.043 (+3.21%) | 6,666,568 |
20 May 2016 | MYR | 1.3629 | 1.3629 | 1.3286 | 1.3329 | 1.3329 | -0.03 (-2.20%) | 8,596,935 |
19 May 2016 | MYR | 1.3843 | 1.3843 | 1.3543 | 1.3629 | 1.3629 | -0.013 (-0.93%) | 2,345,934 |
18 May 2016 | MYR | 1.3886 | 1.3929 | 1.3671 | 1.3757 | 1.3757 | -0.026 (-1.83%) | 2,429,934 |
17 May 2016 | MYR | 1.3757 | 1.4057 | 1.3586 | 1.4014 | 1.4014 | +0.038 (+2.82%) | 5,178,368 |
16 May 2016 | MYR | 1.35 | 1.3757 | 1.35 | 1.3629 | 1.3629 | 0.0 (0.0%) | 3,916,034 |
13 May 2016 | MYR | 1.3971 | 1.3971 | 1.3543 | 1.3629 | 1.3629 | -0.034 (-2.45%) | 4,943,401 |
12 May 2016 | MYR | 1.3971 | 1.4143 | 1.38 | 1.3971 | 1.3971 | 0.0 (0.0%) | 5,952,335 |
11 May 2016 | MYR | 1.4271 | 1.4271 | 1.3929 | 1.3971 | 1.3971 | -0.021 (-1.52%) | 4,835,601 |
10 May 2016 | MYR | 1.4143 | 1.4357 | 1.3929 | 1.4186 | 1.4186 | 0.0 (0.0%) | 4,709,134 |
9 May 2016 | MYR | 1.4657 | 1.4743 | 1.4186 | 1.4186 | 1.4186 | -0.047 (-3.21%) | 5,573,401 |
6 May 2016 | MYR | 1.4786 | 1.4914 | 1.4486 | 1.4657 | 1.4657 | -0.009 (-0.58%) | 14,929,604 |
5 May 2016 | MYR | 1.4957 | 1.53 | 1.4271 | 1.4743 | 1.4743 | -0.03 (-1.99%) | 16,112,371 |
4 May 2016 | MYR | 1.3843 | 1.5214 | 1.3371 | 1.5043 | 1.5043 | +0.116 (+8.33%) | 38,606,411 |
3 May 2016 | MYR | 1.4743 | 1.5257 | 1.3671 | 1.3886 | 1.3886 | -0.077 (-5.26%) | 21,234,506 |
29 Apr 2016 | MYR | 1.6071 | 1.6243 | 1.4571 | 1.4657 | 1.4657 | -0.159 (-9.76%) | 38,959,677 |
28 Apr 2016 | MYR | 1.6843 | 1.6929 | 1.5943 | 1.6243 | 1.6243 | -0.047 (-2.82%) | 16,993,904 |
27 Apr 2016 | MYR | 1.6629 | 1.6929 | 1.62 | 1.6714 | 1.6714 | +0.004 (+0.26%) | 39,178,544 |
26 Apr 2016 | MYR | 1.9071 | 1.9329 | 1.6586 | 1.6671 | 1.6671 | -0.236 (-12.39%) | 77,482,322 |