Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2016 | MYR | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 455,700 |
14 Sep 2016 | MYR | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 157,400 |
13 Sep 2016 | MYR | 2.99 | 3 | 2.93 | 2.94 | 2.94 | -0.07 (-2.33%) | 760,100 |
9 Sep 2016 | MYR | 3 | 3.03 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 617,000 |
8 Sep 2016 | MYR | 2.98 | 3.06 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 596,200 |
7 Sep 2016 | MYR | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -0.08 (-2.61%) | 471,200 |
6 Sep 2016 | MYR | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | +0.08 (+2.68%) | 838,300 |
5 Sep 2016 | MYR | 2.97 | 3.04 | 2.92 | 2.98 | 2.98 | 0.0 (0.0%) | 502,900 |
2 Sep 2016 | MYR | 2.97 | 2.99 | 2.91 | 2.98 | 2.98 | +0.01 (+0.34%) | 727,500 |
1 Sep 2016 | MYR | 2.91 | 2.98 | 2.84 | 2.97 | 2.97 | +0.14 (+4.95%) | 1,019,300 |
30 Aug 2016 | MYR | 2.94 | 2.99 | 2.82 | 2.83 | 2.83 | -0.13 (-4.39%) | 1,368,000 |
29 Aug 2016 | MYR | 2.95 | 2.98 | 2.83 | 2.96 | 2.96 | 0.0 (0.0%) | 1,905,100 |
26 Aug 2016 | MYR | 2.73 | 2.98 | 2.66 | 2.96 | 2.96 | +0.33 (+12.55%) | 3,512,000 |
25 Aug 2016 | MYR | 2.57 | 2.68 | 2.57 | 2.63 | 2.63 | -0.02 (-0.75%) | 967,200 |
24 Aug 2016 | MYR | 2.66 | 2.67 | 2.54 | 2.65 | 2.65 | -0.03 (-1.12%) | 2,926,300 |
23 Aug 2016 | MYR | 2.75 | 2.8 | 2.67 | 2.68 | 2.68 | -0.07 (-2.55%) | 1,631,000 |
22 Aug 2016 | MYR | 2.85 | 2.85 | 2.7 | 2.75 | 2.75 | -0.12 (-4.18%) | 998,300 |
19 Aug 2016 | MYR | 2.74 | 2.9 | 2.74 | 2.87 | 2.87 | +0.11 (+3.99%) | 1,631,800 |
18 Aug 2016 | MYR | 2.74 | 2.82 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,430,700 |
17 Aug 2016 | MYR | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | -0.11 (-3.86%) | 1,452,600 |
16 Aug 2016 | MYR | 2.85 | 2.89 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 256,300 |
15 Aug 2016 | MYR | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 983,600 |
12 Aug 2016 | MYR | 2.92 | 2.93 | 2.89 | 2.89 | 2.89 | -0.03 (-1.03%) | 395,700 |
11 Aug 2016 | MYR | 2.93 | 2.95 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 1,126,400 |
10 Aug 2016 | MYR | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 861,100 |
9 Aug 2016 | MYR | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | +0.03 (+1.06%) | 351,800 |
8 Aug 2016 | MYR | 2.75 | 2.84 | 2.75 | 2.83 | 2.83 | +0.08 (+2.91%) | 311,400 |
5 Aug 2016 | MYR | 2.7 | 2.8 | 2.69 | 2.75 | 2.75 | +0.05 (+1.85%) | 1,911,700 |
4 Aug 2016 | MYR | 2.69 | 2.7 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 221,500 |
3 Aug 2016 | MYR | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | +0.03 (+1.13%) | 591,300 |