Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | MYR | 0.58 | 0.595 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 75,000 |
1 Jun 2016 | MYR | 0.585 | 0.595 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 126,000 |
31 May 2016 | MYR | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 93,100 |
30 May 2016 | MYR | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 124,000 |
27 May 2016 | MYR | 0.595 | 0.61 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 426,900 |
26 May 2016 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 161,200 |
25 May 2016 | MYR | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 137,500 |
24 May 2016 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 329,200 |
23 May 2016 | MYR | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 514,200 |
20 May 2016 | MYR | 0.645 | 0.665 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 609,300 |
19 May 2016 | MYR | 0.64 | 0.66 | 0.625 | 0.645 | 0.645 | +0.005 (+0.78%) | 832,900 |
18 May 2016 | MYR | 0.625 | 0.655 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,375,400 |
17 May 2016 | MYR | 0.61 | 0.625 | 0.59 | 0.62 | 0.62 | +0.015 (+2.48%) | 1,264,700 |
16 May 2016 | MYR | 0.6 | 0.605 | 0.58 | 0.605 | 0.605 | +0.02 (+3.42%) | 867,900 |
13 May 2016 | MYR | 0.6 | 0.6 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 158,100 |
12 May 2016 | MYR | 0.565 | 0.6 | 0.565 | 0.59 | 0.59 | +0.02 (+3.51%) | 345,900 |
11 May 2016 | MYR | 0.56 | 0.57 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 184,000 |
10 May 2016 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 466,000 |
9 May 2016 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 214,000 |
6 May 2016 | MYR | 0.555 | 0.56 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 370,400 |
5 May 2016 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 93,100 |
4 May 2016 | MYR | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 79,500 |
3 May 2016 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.02 (-3.42%) | 73,000 |
29 Apr 2016 | MYR | 0.565 | 0.585 | 0.565 | 0.585 | 0.585 | 0.0 (0.0%) | 11,700 |
28 Apr 2016 | MYR | 0.565 | 0.585 | 0.565 | 0.585 | 0.585 | +0.015 (+2.63%) | 180,400 |
27 Apr 2016 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 44,100 |
26 Apr 2016 | MYR | 0.595 | 0.595 | 0.57 | 0.575 | 0.575 | -0.025 (-4.17%) | 187,500 |
25 Apr 2016 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 112,500 |
22 Apr 2016 | MYR | 0.59 | 0.6 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 35,200 |
21 Apr 2016 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 278,400 |