Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2016 | MYR | 0.7 | 0.7 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 90,500 |
9 Feb 2016 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.685 | 0.715 | 0.685 | 0.71 | 0.71 | +0.025 (+3.65%) | 2,876,600 |
4 Feb 2016 | MYR | 0.68 | 0.69 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 429,500 |
3 Feb 2016 | MYR | 0.675 | 0.695 | 0.66 | 0.675 | 0.675 | 0.0 (0.0%) | 501,100 |
2 Feb 2016 | MYR | 0.675 | 0.675 | 0.665 | 0.675 | 0.675 | +0.005 (+0.75%) | 232,900 |
29 Jan 2016 | MYR | 0.665 | 0.675 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 250,300 |
28 Jan 2016 | MYR | 0.665 | 0.675 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 290,400 |
27 Jan 2016 | MYR | 0.675 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 758,300 |
26 Jan 2016 | MYR | 0.67 | 0.695 | 0.665 | 0.67 | 0.67 | -0.015 (-2.19%) | 1,260,600 |
22 Jan 2016 | MYR | 0.67 | 0.685 | 0.67 | 0.685 | 0.685 | +0.02 (+3.01%) | 736,600 |
21 Jan 2016 | MYR | 0.69 | 0.69 | 0.66 | 0.665 | 0.665 | -0.03 (-4.32%) | 1,343,000 |
20 Jan 2016 | MYR | 0.7 | 0.705 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,085,600 |
19 Jan 2016 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 855,900 |
18 Jan 2016 | MYR | 0.705 | 0.705 | 0.69 | 0.705 | 0.705 | -0.01 (-1.40%) | 678,900 |
15 Jan 2016 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.015 (-2.05%) | 2,538,000 |
14 Jan 2016 | MYR | 0.72 | 0.755 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 10,429,500 |
13 Jan 2016 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 1,764,500 |
12 Jan 2016 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 672,600 |
11 Jan 2016 | MYR | 0.72 | 0.735 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,393,100 |
8 Jan 2016 | MYR | 0.705 | 0.735 | 0.705 | 0.73 | 0.73 | +0.01 (+1.39%) | 4,130,500 |
7 Jan 2016 | MYR | 0.73 | 0.755 | 0.71 | 0.72 | 0.72 | -0.015 (-2.04%) | 5,937,600 |
6 Jan 2016 | MYR | 0.715 | 0.735 | 0.71 | 0.735 | 0.735 | +0.025 (+3.52%) | 4,034,200 |
5 Jan 2016 | MYR | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 4,136,800 |
4 Jan 2016 | MYR | 0.67 | 0.68 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 713,200 |
31 Dec 2015 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | 0.0 (0.0%) | 578,900 |
30 Dec 2015 | MYR | 0.675 | 0.675 | 0.66 | 0.675 | 0.675 | 0.0 (0.0%) | 1,953,100 |
29 Dec 2015 | MYR | 0.675 | 0.68 | 0.665 | 0.675 | 0.675 | +0.005 (+0.75%) | 526,000 |
28 Dec 2015 | MYR | 0.675 | 0.695 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 1,650,900 |