Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,229,300 |
28 Jan 2016 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 560,900 |
27 Jan 2016 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 822,300 |
26 Jan 2016 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,169,200 |
22 Jan 2016 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 728,500 |
21 Jan 2016 | MYR | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 1,444,600 |
20 Jan 2016 | MYR | 0.53 | 0.53 | 0.495 | 0.5 | 0.5 | -0.015 (-2.91%) | 1,544,100 |
19 Jan 2016 | MYR | 0.52 | 0.535 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 1,403,500 |
18 Jan 2016 | MYR | 0.525 | 0.525 | 0.49 | 0.515 | 0.515 | -0.015 (-2.83%) | 1,505,400 |
15 Jan 2016 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 592,000 |
14 Jan 2016 | MYR | 0.545 | 0.555 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 809,700 |
13 Jan 2016 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 916,500 |
12 Jan 2016 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,090,500 |
11 Jan 2016 | MYR | 0.545 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 710,800 |
8 Jan 2016 | MYR | 0.545 | 0.56 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 510,100 |
7 Jan 2016 | MYR | 0.56 | 0.575 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 2,761,000 |
6 Jan 2016 | MYR | 0.545 | 0.57 | 0.54 | 0.565 | 0.565 | +0.02 (+3.67%) | 3,249,600 |
5 Jan 2016 | MYR | 0.535 | 0.55 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 1,025,900 |
4 Jan 2016 | MYR | 0.555 | 0.555 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 1,944,400 |
31 Dec 2015 | MYR | 0.555 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 662,000 |
30 Dec 2015 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,784,500 |
29 Dec 2015 | MYR | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 4,313,300 |
28 Dec 2015 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 3,864,600 |
23 Dec 2015 | MYR | 0.575 | 0.58 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 1,617,900 |
22 Dec 2015 | MYR | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,933,100 |
21 Dec 2015 | MYR | 0.58 | 0.59 | 0.565 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,151,500 |
18 Dec 2015 | MYR | 0.575 | 0.605 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 10,827,200 |
17 Dec 2015 | MYR | 0.565 | 0.58 | 0.555 | 0.575 | 0.575 | +0.015 (+2.68%) | 6,433,700 |
16 Dec 2015 | MYR | 0.54 | 0.565 | 0.54 | 0.56 | 0.56 | +0.025 (+4.67%) | 3,146,200 |
15 Dec 2015 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 1,054,200 |