Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2016 | MYR | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 192,800 |
16 Feb 2016 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 172,600 |
15 Feb 2016 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 189,000 |
12 Feb 2016 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 385,500 |
11 Feb 2016 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 166,800 |
10 Feb 2016 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 77,200 |
9 Feb 2016 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 83,700 |
4 Feb 2016 | MYR | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 241,000 |
3 Feb 2016 | MYR | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 85,000 |
2 Feb 2016 | MYR | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 336,000 |
29 Jan 2016 | MYR | 1.03 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 1,037,300 |
28 Jan 2016 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 276,400 |
27 Jan 2016 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 161,200 |
26 Jan 2016 | MYR | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 132,400 |
22 Jan 2016 | MYR | 1.08 | 1.15 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 247,000 |
21 Jan 2016 | MYR | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 382,000 |
20 Jan 2016 | MYR | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 407,200 |
19 Jan 2016 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 473,000 |
18 Jan 2016 | MYR | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 572,000 |
15 Jan 2016 | MYR | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 147,000 |
14 Jan 2016 | MYR | 1.11 | 1.17 | 1.1 | 1.17 | 1.17 | +0.06 (+5.41%) | 317,800 |
13 Jan 2016 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 217,900 |
12 Jan 2016 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 227,900 |
11 Jan 2016 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 219,700 |
8 Jan 2016 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 181,500 |
7 Jan 2016 | MYR | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 39,000 |
6 Jan 2016 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 89,000 |
5 Jan 2016 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 27,000 |