Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2016 | MYR | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 410,800 |
31 Dec 2015 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 55,000 |
30 Dec 2015 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 96,900 |
29 Dec 2015 | MYR | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 89,000 |
28 Dec 2015 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 181,000 |
23 Dec 2015 | MYR | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 124,000 |
22 Dec 2015 | MYR | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 138,300 |
21 Dec 2015 | MYR | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 133,000 |
18 Dec 2015 | MYR | 1.14 | 1.16 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 350,900 |
17 Dec 2015 | MYR | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 188,500 |
16 Dec 2015 | MYR | 1.15 | 1.2 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 279,500 |
15 Dec 2015 | MYR | 1.11 | 1.22 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 458,200 |
14 Dec 2015 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 482,800 |
11 Dec 2015 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 650,400 |
10 Dec 2015 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 86,000 |
9 Dec 2015 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 65,600 |
8 Dec 2015 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 184,800 |
7 Dec 2015 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 109,600 |
4 Dec 2015 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 67,800 |
3 Dec 2015 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 82,500 |
2 Dec 2015 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 141,000 |
1 Dec 2015 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 353,000 |
30 Nov 2015 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 400,800 |
27 Nov 2015 | MYR | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 215,300 |
26 Nov 2015 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 97,500 |
25 Nov 2015 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 382,000 |
24 Nov 2015 | MYR | 1.17 | 1.24 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,184,000 |
23 Nov 2015 | MYR | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 354,000 |
20 Nov 2015 | MYR | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 177,600 |
19 Nov 2015 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 116,500 |