Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2016 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 244,800 |
11 Mar 2016 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 186,100 |
10 Mar 2016 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 256,200 |
9 Mar 2016 | MYR | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 391,100 |
8 Mar 2016 | MYR | 0.475 | 0.49 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 669,500 |
7 Mar 2016 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 803,400 |
4 Mar 2016 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 349,000 |
3 Mar 2016 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 338,800 |
2 Mar 2016 | MYR | 0.505 | 0.515 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,196,100 |
1 Mar 2016 | MYR | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 895,600 |
29 Feb 2016 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 160,500 |
26 Feb 2016 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 205,500 |
25 Feb 2016 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 710,800 |
24 Feb 2016 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 341,700 |
23 Feb 2016 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 472,300 |
22 Feb 2016 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 533,400 |
19 Feb 2016 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 405,900 |
18 Feb 2016 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 199,700 |
17 Feb 2016 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 587,500 |
16 Feb 2016 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 213,700 |
15 Feb 2016 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 219,400 |
12 Feb 2016 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 306,500 |
11 Feb 2016 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 197,000 |
10 Feb 2016 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 210,400 |
9 Feb 2016 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 248,200 |
4 Feb 2016 | MYR | 0.48 | 0.49 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 337,400 |
3 Feb 2016 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 299,400 |
2 Feb 2016 | MYR | 0.46 | 0.48 | 0.455 | 0.475 | 0.475 | +0.015 (+3.26%) | 981,300 |