Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2016 | MYR | 0.96 | 0.96 | 0.952 | 0.96 | 0.96 | 0.0 (0.0%) | 169,875 |
27 Jul 2016 | MYR | 0.96 | 0.96 | 0.952 | 0.96 | 0.96 | 0.0 (0.0%) | 289,250 |
26 Jul 2016 | MYR | 0.96 | 0.968 | 0.952 | 0.96 | 0.96 | -0.008 (-0.83%) | 561,375 |
25 Jul 2016 | MYR | 0.96 | 0.968 | 0.952 | 0.968 | 0.968 | +0.008 (+0.83%) | 1,220,500 |
22 Jul 2016 | MYR | 0.952 | 0.96 | 0.952 | 0.96 | 0.96 | 0.0 (0.0%) | 1,012,000 |
21 Jul 2016 | MYR | 0.968 | 0.968 | 0.96 | 0.96 | 0.96 | -0.016 (-1.64%) | 1,453,250 |
20 Jul 2016 | MYR | 0.976 | 0.976 | 0.968 | 0.976 | 0.976 | 0.0 (0.0%) | 1,215,875 |
19 Jul 2016 | MYR | 0.984 | 0.992 | 0.968 | 0.976 | 0.976 | -0.008 (-0.81%) | 2,110,500 |
18 Jul 2016 | MYR | 1.008 | 1.024 | 0.984 | 0.984 | 0.984 | 0.0 (0.0%) | 9,359,375 |
15 Jul 2016 | MYR | 0.984 | 0.984 | 0.96 | 0.984 | 0.984 | 0.0 (0.0%) | 1,292,125 |
14 Jul 2016 | MYR | 0.96 | 0.984 | 0.96 | 0.984 | 0.984 | +0.008 (+0.82%) | 782,250 |
13 Jul 2016 | MYR | 0.96 | 0.976 | 0.952 | 0.976 | 0.976 | +0.016 (+1.67%) | 1,035,250 |
12 Jul 2016 | MYR | 0.952 | 0.968 | 0.952 | 0.96 | 0.96 | 0.0 (0.0%) | 457,125 |
11 Jul 2016 | MYR | 0.944 | 0.976 | 0.944 | 0.96 | 0.96 | +0.024 (+2.56%) | 1,062,750 |
8 Jul 2016 | MYR | 0.936 | 0.952 | 0.928 | 0.936 | 0.936 | 0.0 (0.0%) | 416,375 |
7 Jul 2016 | MYR | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 0.96 | 0.96 | 0.936 | 0.936 | 0.936 | -0.024 (-2.50%) | 844,500 |
4 Jul 2016 | MYR | 0.968 | 0.968 | 0.944 | 0.96 | 0.96 | -0.016 (-1.64%) | 334,250 |
1 Jul 2016 | MYR | 0.936 | 0.992 | 0.936 | 0.976 | 0.976 | +0.048 (+5.17%) | 4,986,125 |
30 Jun 2016 | MYR | 0.944 | 0.96 | 0.928 | 0.928 | 0.928 | 0.0 (0.0%) | 5,251,000 |
29 Jun 2016 | MYR | 0.92 | 0.936 | 0.904 | 0.928 | 0.928 | +0.016 (+1.75%) | 3,400,375 |
28 Jun 2016 | MYR | 0.92 | 0.92 | 0.896 | 0.912 | 0.912 | -0.008 (-0.87%) | 3,184,875 |
27 Jun 2016 | MYR | 0.944 | 0.944 | 0.912 | 0.92 | 0.92 | -0.032 (-3.36%) | 4,795,375 |
24 Jun 2016 | MYR | 0.992 | 0.992 | 0.912 | 0.952 | 0.952 | -0.04 (-4.03%) | 8,267,625 |
23 Jun 2016 | MYR | 0.992 | 1 | 0.992 | 0.992 | 0.992 | 0.0 (0.0%) | 468,625 |
21 Jun 2016 | MYR | 0.984 | 1 | 0.984 | 0.992 | 0.992 | -0.008 (-0.80%) | 913,125 |
20 Jun 2016 | MYR | 0.976 | 1 | 0.976 | 1 | 1 | +0.016 (+1.63%) | 1,865,625 |
17 Jun 2016 | MYR | 0.976 | 1 | 0.968 | 0.984 | 0.984 | +0.008 (+0.82%) | 2,186,375 |
16 Jun 2016 | MYR | 0.968 | 0.976 | 0.96 | 0.976 | 0.976 | +0.008 (+0.83%) | 2,261,500 |