Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2016 | MYR | 0.585 | 0.585 | 0.545 | 0.545 | 0.545 | -0.025 (-4.39%) | 42,500 |
21 Mar 2016 | MYR | 0.58 | 0.58 | 0.555 | 0.57 | 0.57 | -0.01 (-1.72%) | 99,300 |
18 Mar 2016 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 1,300 |
17 Mar 2016 | MYR | 0.59 | 0.6 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 58,400 |
16 Mar 2016 | MYR | 0.6 | 0.6 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 56,600 |
15 Mar 2016 | MYR | 0.545 | 0.58 | 0.545 | 0.58 | 0.58 | +0.035 (+6.42%) | 134,600 |
14 Mar 2016 | MYR | 0.535 | 0.55 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 44,000 |
11 Mar 2016 | MYR | 0.525 | 0.54 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 176,500 |
10 Mar 2016 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 66,700 |
9 Mar 2016 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 95,600 |
8 Mar 2016 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 140,800 |
7 Mar 2016 | MYR | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 284,000 |
4 Mar 2016 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 72,000 |
3 Mar 2016 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 177,300 |
2 Mar 2016 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 77,900 |
1 Mar 2016 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 35,000 |
29 Feb 2016 | MYR | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 111,000 |
26 Feb 2016 | MYR | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 197,000 |
25 Feb 2016 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 140,800 |
24 Feb 2016 | MYR | 0.575 | 0.58 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 61,500 |
23 Feb 2016 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 205,500 |
22 Feb 2016 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | -0.005 (-0.84%) | 102,200 |
19 Feb 2016 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | -0.01 (-1.65%) | 92,000 |
18 Feb 2016 | MYR | 0.605 | 0.61 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 167,800 |
17 Feb 2016 | MYR | 0.59 | 0.615 | 0.59 | 0.605 | 0.605 | +0.025 (+4.31%) | 502,200 |
16 Feb 2016 | MYR | 0.555 | 0.59 | 0.555 | 0.58 | 0.58 | +0.03 (+5.45%) | 625,400 |
15 Feb 2016 | MYR | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 183,800 |
12 Feb 2016 | MYR | 0.55 | 0.55 | 0.51 | 0.535 | 0.535 | -0.02 (-3.60%) | 347,900 |
11 Feb 2016 | MYR | 0.58 | 0.58 | 0.555 | 0.555 | 0.555 | -0.03 (-5.13%) | 547,900 |
10 Feb 2016 | MYR | 0.59 | 0.62 | 0.585 | 0.585 | 0.585 | -0.025 (-4.10%) | 236,600 |