Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2016 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 82,000 |
3 May 2016 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
29 Apr 2016 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 130,000 |
28 Apr 2016 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 139,500 |
27 Apr 2016 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 66,300 |
26 Apr 2016 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 387,000 |
25 Apr 2016 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 328,000 |
22 Apr 2016 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 129,000 |
21 Apr 2016 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 2,000 |
20 Apr 2016 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 150,000 |
19 Apr 2016 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 74,700 |
18 Apr 2016 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 50,000 |
15 Apr 2016 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 140,000 |
14 Apr 2016 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 200,000 |
13 Apr 2016 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 50,000 |
12 Apr 2016 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 140,800 |
11 Apr 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 49,200 |
8 Apr 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 119,000 |
7 Apr 2016 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 48,000 |
6 Apr 2016 | MYR | 0.545 | 0.555 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 113,000 |
5 Apr 2016 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 65,000 |
4 Apr 2016 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 101,000 |
1 Apr 2016 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 94,500 |
31 Mar 2016 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 244,000 |
30 Mar 2016 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 202,000 |
29 Mar 2016 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 207,000 |
28 Mar 2016 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 108,000 |
25 Mar 2016 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 751,000 |
24 Mar 2016 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 250,400 |
23 Mar 2016 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 301,600 |