Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2016 | MYR | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 3,311,900 |
22 Apr 2016 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 746,200 |
21 Apr 2016 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 97,500 |
20 Apr 2016 | MYR | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 328,900 |
19 Apr 2016 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 649,000 |
18 Apr 2016 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 1,652,300 |
15 Apr 2016 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 478,500 |
14 Apr 2016 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 490,400 |
13 Apr 2016 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 238,800 |
12 Apr 2016 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 374,200 |
11 Apr 2016 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 346,000 |
8 Apr 2016 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 131,500 |
7 Apr 2016 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 182,000 |
6 Apr 2016 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 98,300 |
5 Apr 2016 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 493,000 |
4 Apr 2016 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 76,800 |
1 Apr 2016 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 72,100 |
31 Mar 2016 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 150,200 |
30 Mar 2016 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 192,600 |
29 Mar 2016 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 276,200 |
28 Mar 2016 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 130,100 |
25 Mar 2016 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 345,200 |
24 Mar 2016 | MYR | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,111,400 |
23 Mar 2016 | MYR | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,331,300 |
22 Mar 2016 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 240,900 |
21 Mar 2016 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 393,300 |
18 Mar 2016 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 525,400 |
17 Mar 2016 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 196,000 |
16 Mar 2016 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 171,000 |
15 Mar 2016 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 323,000 |