Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | MYR | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 105,000 |
12 Oct 2016 | MYR | 0.795 | 0.795 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 29,000 |
11 Oct 2016 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
10 Oct 2016 | MYR | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 36,000 |
7 Oct 2016 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 331,300 |
6 Oct 2016 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 79,600 |
5 Oct 2016 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 24,000 |
4 Oct 2016 | MYR | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 50,000 |
30 Sep 2016 | MYR | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 156,000 |
29 Sep 2016 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
28 Sep 2016 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.025 (-3.11%) | 25,000 |
27 Sep 2016 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 29,500 |
26 Sep 2016 | MYR | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.035 (+4.58%) | 272,900 |
23 Sep 2016 | MYR | 0.77 | 0.77 | 0.74 | 0.765 | 0.765 | +0.015 (+2%) | 30,200 |
22 Sep 2016 | MYR | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 227,100 |
21 Sep 2016 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 134,900 |
20 Sep 2016 | MYR | 0.77 | 0.79 | 0.77 | 0.785 | 0.785 | +0.005 (+0.64%) | 80,200 |
19 Sep 2016 | MYR | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 151,100 |
15 Sep 2016 | MYR | 0.8 | 0.895 | 0.78 | 0.78 | 0.78 | +0.065 (+9.09%) | 1,680,900 |
14 Sep 2016 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
13 Sep 2016 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
9 Sep 2016 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
8 Sep 2016 | MYR | 0.69 | 0.715 | 0.685 | 0.715 | 0.715 | +0.03 (+4.38%) | 184,600 |
7 Sep 2016 | MYR | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 143,200 |
6 Sep 2016 | MYR | 0.66 | 0.69 | 0.655 | 0.69 | 0.69 | +0.045 (+6.98%) | 173,200 |
5 Sep 2016 | MYR | 0.64 | 0.65 | 0.64 | 0.645 | 0.645 | +0.02 (+3.20%) | 243,300 |
2 Sep 2016 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 149,100 |
1 Sep 2016 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 99,200 |
30 Aug 2016 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 103,000 |
29 Aug 2016 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 24,400 |