Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | MYR | 1.0577 | 1.0673 | 1.0577 | 1.0577 | 1.0577 | 0.0 (0.0%) | 326,768 |
31 May 2016 | MYR | 1.0673 | 1.0673 | 1.0577 | 1.0577 | 1.0577 | -0.01 (-0.90%) | 430,456 |
30 May 2016 | MYR | 1.0673 | 1.0769 | 1.0481 | 1.0673 | 1.0673 | +0.01 (+0.91%) | 837,408 |
27 May 2016 | MYR | 1.0481 | 1.0673 | 1.0385 | 1.0577 | 1.0577 | +0.01 (+0.92%) | 566,176 |
26 May 2016 | MYR | 1.0673 | 1.0865 | 1.0481 | 1.0481 | 1.0481 | -0.019 (-1.80%) | 751,192 |
25 May 2016 | MYR | 1.0865 | 1.0865 | 1.0577 | 1.0673 | 1.0673 | -0.019 (-1.77%) | 1,088,048 |
24 May 2016 | MYR | 1.0769 | 1.0962 | 1.0577 | 1.0865 | 1.0865 | +0.067 (+6.60%) | 4,398,888 |
23 May 2016 | MYR | 1.0096 | 1.0289 | 1.0096 | 1.0192 | 1.0192 | +0.01 (+0.95%) | 1,693,952 |
20 May 2016 | MYR | 1.0385 | 1.0385 | 1 | 1.0096 | 1.0096 | -0.01 (-0.94%) | 1,403,376 |
19 May 2016 | MYR | 1 | 1.0192 | 1 | 1.0192 | 1.0192 | +0.019 (+1.92%) | 985,712 |
18 May 2016 | MYR | 0.9808 | 1 | 0.9808 | 1 | 1 | +0.019 (+1.96%) | 689,832 |
17 May 2016 | MYR | 0.9808 | 0.9808 | 0.9615 | 0.9808 | 0.9808 | -0.029 (-2.85%) | 1,647,256 |
16 May 2016 | MYR | 0.9904 | 1.0192 | 0.9904 | 1.0096 | 1.0096 | +0.019 (+1.94%) | 659,984 |
13 May 2016 | MYR | 1 | 1 | 0.9808 | 0.9904 | 0.9904 | 0.0 (0.0%) | 462,280 |
12 May 2016 | MYR | 0.9904 | 1 | 0.9904 | 0.9904 | 0.9904 | 0.0 (0.0%) | 254,696 |
11 May 2016 | MYR | 1.0192 | 1.0192 | 0.9904 | 0.9904 | 0.9904 | -0.019 (-1.90%) | 123,344 |
10 May 2016 | MYR | 1.0096 | 1.0289 | 1.0096 | 1.0096 | 1.0096 | -0.01 (-0.94%) | 390,624 |
9 May 2016 | MYR | 1.0289 | 1.0385 | 1.0192 | 1.0192 | 1.0192 | +0.019 (+1.92%) | 673,608 |
6 May 2016 | MYR | 0.9615 | 1.0096 | 0.9615 | 1 | 1 | +0.029 (+2.97%) | 654,160 |
5 May 2016 | MYR | 0.9808 | 0.9808 | 0.9615 | 0.9712 | 0.9712 | -0.01 (-0.98%) | 625,352 |
4 May 2016 | MYR | 0.9712 | 0.9808 | 0.9567 | 0.9808 | 0.9808 | +0.01 (+0.99%) | 431,184 |
3 May 2016 | MYR | 1 | 1 | 0.9567 | 0.9712 | 0.9712 | -0.01 (-0.98%) | 758,784 |
29 Apr 2016 | MYR | 1.0096 | 1.0192 | 0.9615 | 0.9808 | 0.9808 | -0.01 (-0.97%) | 893,672 |
28 Apr 2016 | MYR | 1.0481 | 1.0769 | 0.9904 | 0.9904 | 0.9904 | -0.058 (-5.51%) | 1,880,632 |
27 Apr 2016 | MYR | 1.0769 | 1.0865 | 1.0481 | 1.0481 | 1.0481 | +0.01 (+0.92%) | 880,672 |
26 Apr 2016 | MYR | 1.0577 | 1.1154 | 1.0192 | 1.0385 | 1.0385 | -0.01 (-0.92%) | 3,701,048 |
25 Apr 2016 | MYR | 0.9808 | 1.0769 | 0.9808 | 1.0481 | 1.0481 | +0.077 (+7.92%) | 1,815,320 |
22 Apr 2016 | MYR | 0.9615 | 1 | 0.9615 | 0.9712 | 0.9712 | +0.01 (+1.01%) | 523,016 |
21 Apr 2016 | MYR | 0.9808 | 0.9808 | 0.9615 | 0.9615 | 0.9615 | -0.01 (-1.00%) | 324,064 |
20 Apr 2016 | MYR | 0.9904 | 0.9904 | 0.9712 | 0.9712 | 0.9712 | -0.019 (-1.94%) | 120,744 |