Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2016 | MYR | 0.825 | 0.83 | 0.79 | 0.815 | 0.815 | -0.01 (-1.21%) | 5,107,000 |
22 Mar 2016 | MYR | 0.825 | 0.84 | 0.805 | 0.825 | 0.825 | 0.0 (0.0%) | 2,453,800 |
21 Mar 2016 | MYR | 0.84 | 0.84 | 0.805 | 0.825 | 0.825 | -0.01 (-1.20%) | 1,901,400 |
18 Mar 2016 | MYR | 0.8 | 0.84 | 0.8 | 0.835 | 0.835 | +0.045 (+5.70%) | 8,764,000 |
17 Mar 2016 | MYR | 0.785 | 0.805 | 0.77 | 0.79 | 0.79 | +0.005 (+0.64%) | 11,520,200 |
16 Mar 2016 | MYR | 0.8 | 0.81 | 0.755 | 0.785 | 0.785 | -0.015 (-1.88%) | 6,509,800 |
15 Mar 2016 | MYR | 0.73 | 0.805 | 0.73 | 0.8 | 0.8 | +0.075 (+10.34%) | 12,546,800 |
14 Mar 2016 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | +0.015 (+2.11%) | 1,051,800 |
11 Mar 2016 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.015 (+2.16%) | 501,900 |
10 Mar 2016 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 239,400 |
9 Mar 2016 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 584,900 |
8 Mar 2016 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 730,500 |
7 Mar 2016 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 402,400 |
4 Mar 2016 | MYR | 0.71 | 0.715 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 778,500 |
3 Mar 2016 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 666,000 |
2 Mar 2016 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 138,200 |
1 Mar 2016 | MYR | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 818,900 |
29 Feb 2016 | MYR | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 86,500 |
26 Feb 2016 | MYR | 0.695 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 117,900 |
25 Feb 2016 | MYR | 0.695 | 0.705 | 0.695 | 0.7 | 0.7 | +0.01 (+1.45%) | 888,600 |
24 Feb 2016 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 200,400 |
23 Feb 2016 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 582,800 |
22 Feb 2016 | MYR | 0.7 | 0.7 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 233,000 |
19 Feb 2016 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,034,000 |
18 Feb 2016 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 254,800 |
17 Feb 2016 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 356,500 |
16 Feb 2016 | MYR | 0.695 | 0.715 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,156,600 |
15 Feb 2016 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.005 (+0.72%) | 73,100 |
12 Feb 2016 | MYR | 0.685 | 0.695 | 0.68 | 0.695 | 0.695 | +0.005 (+0.72%) | 400,100 |
11 Feb 2016 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 129,500 |