Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2016 | MYR | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | +0.03 (+10.71%) | 2,858,500 |
18 Feb 2016 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,064,900 |
17 Feb 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 701,800 |
16 Feb 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 916,300 |
15 Feb 2016 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 133,500 |
12 Feb 2016 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 722,400 |
11 Feb 2016 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 569,700 |
10 Feb 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 98,100 |
9 Feb 2016 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 651,600 |
4 Feb 2016 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,057,300 |
3 Feb 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 439,600 |
2 Feb 2016 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,803,100 |
29 Jan 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 913,400 |
28 Jan 2016 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 673,600 |
27 Jan 2016 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 541,000 |
26 Jan 2016 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 762,000 |
22 Jan 2016 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 836,900 |
21 Jan 2016 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 969,900 |
20 Jan 2016 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,417,600 |
19 Jan 2016 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 2,293,200 |
18 Jan 2016 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,662,300 |
15 Jan 2016 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,011,100 |
14 Jan 2016 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 1,977,800 |
13 Jan 2016 | MYR | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,308,600 |
12 Jan 2016 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,449,300 |
11 Jan 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 2,275,500 |
8 Jan 2016 | MYR | 0.275 | 0.295 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 6,486,400 |
7 Jan 2016 | MYR | 0.3 | 0.3 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 9,340,800 |