Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2016 | MYR | 0.1921 | 0.1984 | 0.1921 | 0.1968 | 0.1968 | +0.005 (+2.45%) | 4,614,120 |
14 Sep 2016 | MYR | 0.1937 | 0.1937 | 0.1905 | 0.1921 | 0.1921 | -0.002 (-0.83%) | 3,087,315 |
13 Sep 2016 | MYR | 0.1984 | 0.1984 | 0.1937 | 0.1937 | 0.1937 | -0.005 (-2.37%) | 2,728,845 |
9 Sep 2016 | MYR | 0.2 | 0.2032 | 0.1984 | 0.1984 | 0.1984 | -0.002 (-0.80%) | 4,354,245 |
8 Sep 2016 | MYR | 0.1968 | 0.2032 | 0.1968 | 0.2 | 0.2 | +0.003 (+1.63%) | 12,567,555 |
7 Sep 2016 | MYR | 0.1984 | 0.2016 | 0.1937 | 0.1968 | 0.1968 | 0.0 (0.0%) | 7,192,395 |
6 Sep 2016 | MYR | 0.1873 | 0.2 | 0.1873 | 0.1968 | 0.1968 | +0.011 (+5.98%) | 15,953,805 |
5 Sep 2016 | MYR | 0.1857 | 0.1873 | 0.1841 | 0.1857 | 0.1857 | -0.002 (-0.85%) | 2,462,040 |
2 Sep 2016 | MYR | 0.1825 | 0.1889 | 0.1825 | 0.1873 | 0.1873 | +0.003 (+1.74%) | 4,574,430 |
1 Sep 2016 | MYR | 0.1873 | 0.1873 | 0.1825 | 0.1841 | 0.1841 | -0.003 (-1.71%) | 5,432,805 |
30 Aug 2016 | MYR | 0.1873 | 0.1889 | 0.1857 | 0.1873 | 0.1873 | -0.003 (-1.68%) | 9,920,610 |
29 Aug 2016 | MYR | 0.1905 | 0.1905 | 0.1889 | 0.1905 | 0.1905 | 0.0 (0.0%) | 3,435,075 |
26 Aug 2016 | MYR | 0.1905 | 0.1921 | 0.1873 | 0.1905 | 0.1905 | +0.002 (+0.85%) | 4,845,015 |
25 Aug 2016 | MYR | 0.1921 | 0.1921 | 0.1889 | 0.1889 | 0.1889 | -0.003 (-1.67%) | 5,752,530 |
24 Aug 2016 | MYR | 0.1921 | 0.1952 | 0.1905 | 0.1921 | 0.1921 | 0.0 (0.0%) | 4,729,410 |
23 Aug 2016 | MYR | 0.1905 | 0.1968 | 0.1905 | 0.1921 | 0.1921 | +0.002 (+0.84%) | 4,007,745 |
22 Aug 2016 | MYR | 0.1952 | 0.1952 | 0.1905 | 0.1905 | 0.1905 | -0.006 (-3.20%) | 11,804,310 |
19 Aug 2016 | MYR | 0.2 | 0.2016 | 0.1952 | 0.1968 | 0.1968 | -0.005 (-2.38%) | 7,565,040 |
18 Aug 2016 | MYR | 0.2016 | 0.2032 | 0.2 | 0.2016 | 0.2016 | +0.002 (+0.80%) | 7,601,265 |
17 Aug 2016 | MYR | 0.2032 | 0.2032 | 0.2 | 0.2 | 0.2 | -0.003 (-1.57%) | 2,922,570 |
16 Aug 2016 | MYR | 0.2016 | 0.2048 | 0.2 | 0.2032 | 0.2032 | +0.003 (+1.60%) | 14,577,255 |
15 Aug 2016 | MYR | 0.2032 | 0.2032 | 0.2 | 0.2 | 0.2 | -0.003 (-1.57%) | 2,623,005 |
12 Aug 2016 | MYR | 0.2048 | 0.2048 | 0.2016 | 0.2032 | 0.2032 | -0.002 (-0.78%) | 5,337,360 |
11 Aug 2016 | MYR | 0.2048 | 0.2079 | 0.2032 | 0.2048 | 0.2048 | 0.0 (0.0%) | 8,578,710 |
10 Aug 2016 | MYR | 0.2048 | 0.2079 | 0.2032 | 0.2048 | 0.2048 | +0.003 (+1.59%) | 22,405,320 |
9 Aug 2016 | MYR | 0.1937 | 0.2016 | 0.1937 | 0.2016 | 0.2016 | +0.008 (+4.08%) | 15,118,110 |
8 Aug 2016 | MYR | 0.1968 | 0.1968 | 0.1921 | 0.1937 | 0.1937 | -0.003 (-1.58%) | 7,444,710 |
5 Aug 2016 | MYR | 0.1984 | 0.1984 | 0.1952 | 0.1968 | 0.1968 | -0.002 (-0.81%) | 3,548,790 |
4 Aug 2016 | MYR | 0.1952 | 0.2 | 0.1952 | 0.1984 | 0.1984 | +0.003 (+1.64%) | 12,658,590 |
3 Aug 2016 | MYR | 0.1905 | 0.1968 | 0.1873 | 0.1952 | 0.1952 | +0.003 (+1.61%) | 17,558,730 |