Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 56,300 |
29 Aug 2016 | MYR | 1.86 | 1.92 | 1.86 | 1.9 | 1.9 | +0.06 (+3.26%) | 178,000 |
26 Aug 2016 | MYR | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 301,900 |
25 Aug 2016 | MYR | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 366,300 |
24 Aug 2016 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 81,700 |
23 Aug 2016 | MYR | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 86,200 |
22 Aug 2016 | MYR | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 434,900 |
19 Aug 2016 | MYR | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -0.08 (-4.15%) | 1,381,600 |
18 Aug 2016 | MYR | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 609,300 |
17 Aug 2016 | MYR | 1.96 | 2 | 1.96 | 1.96 | 1.96 | +0.02 (+1.03%) | 309,600 |
16 Aug 2016 | MYR | 2 | 2.04 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 1,536,300 |
15 Aug 2016 | MYR | 2.19 | 2.19 | 1.99 | 2 | 2 | -0.19 (-8.68%) | 2,712,400 |
12 Aug 2016 | MYR | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 300,000 |
11 Aug 2016 | MYR | 2.22 | 2.27 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 332,000 |
10 Aug 2016 | MYR | 2.27 | 2.28 | 2.18 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,185,800 |
9 Aug 2016 | MYR | 2.38 | 2.39 | 2.23 | 2.26 | 2.26 | -0.11 (-4.64%) | 1,505,000 |
8 Aug 2016 | MYR | 2.4 | 2.41 | 2.36 | 2.37 | 2.37 | -0.09 (-3.66%) | 125,100 |
5 Aug 2016 | MYR | 2.48 | 2.48 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 567,500 |
4 Aug 2016 | MYR | 2.48 | 2.53 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 1,172,400 |
3 Aug 2016 | MYR | 2.38 | 2.48 | 2.36 | 2.48 | 2.48 | +0.14 (+5.98%) | 5,471,000 |
2 Aug 2016 | MYR | 2.25 | 2.4 | 2.25 | 2.34 | 2.34 | +0.09 (+4%) | 574,400 |
1 Aug 2016 | MYR | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | +0.02 (+0.90%) | 241,000 |
29 Jul 2016 | MYR | 2.31 | 2.31 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 136,500 |
28 Jul 2016 | MYR | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 217,500 |
27 Jul 2016 | MYR | 2.32 | 2.35 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 161,800 |
26 Jul 2016 | MYR | 2.32 | 2.38 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 225,300 |
25 Jul 2016 | MYR | 2.38 | 2.4 | 2.29 | 2.31 | 2.31 | -0.07 (-2.94%) | 401,400 |
22 Jul 2016 | MYR | 2.28 | 2.44 | 2.28 | 2.38 | 2.38 | +0.08 (+3.48%) | 728,800 |
21 Jul 2016 | MYR | 2.2 | 2.31 | 2.2 | 2.3 | 2.3 | +0.11 (+5.02%) | 505,900 |
20 Jul 2016 | MYR | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 1,427,000 |