Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2016 | MYR | 0.2483 | 0.2483 | 0.2446 | 0.2483 | 0.2483 | +0.007 (+3.07%) | 6,812,549 |
12 Feb 2016 | MYR | 0.2446 | 0.2446 | 0.2409 | 0.2409 | 0.2409 | -0.004 (-1.51%) | 3,639,655 |
11 Feb 2016 | MYR | 0.2483 | 0.252 | 0.2446 | 0.2446 | 0.2446 | -0.004 (-1.49%) | 3,060,925 |
10 Feb 2016 | MYR | 0.2483 | 0.252 | 0.2446 | 0.2483 | 0.2483 | 0.0 (0.0%) | 1,220,458 |
9 Feb 2016 | MYR | 0.2483 | 0.2483 | 0.2483 | 0.2483 | 0.2483 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.2483 | 0.2483 | 0.2483 | 0.2483 | 0.2483 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.2483 | 0.2557 | 0.2483 | 0.2483 | 0.2483 | +0.004 (+1.51%) | 7,141,710 |
4 Feb 2016 | MYR | 0.2483 | 0.2595 | 0.2446 | 0.2446 | 0.2446 | 0.0 (0.0%) | 36,490,981 |
3 Feb 2016 | MYR | 0.2409 | 0.2483 | 0.2372 | 0.2446 | 0.2446 | 0.0 (0.0%) | 11,326,369 |
2 Feb 2016 | MYR | 0.2483 | 0.252 | 0.2409 | 0.2446 | 0.2446 | -0.004 (-1.49%) | 7,867,077 |
29 Jan 2016 | MYR | 0.252 | 0.252 | 0.2446 | 0.2483 | 0.2483 | 0.0 (0.0%) | 7,265,685 |
28 Jan 2016 | MYR | 0.2595 | 0.2632 | 0.2446 | 0.2483 | 0.2483 | -0.004 (-1.47%) | 17,535,366 |
27 Jan 2016 | MYR | 0.2372 | 0.2557 | 0.2372 | 0.252 | 0.252 | +0.015 (+6.24%) | 18,861,992 |
26 Jan 2016 | MYR | 0.2335 | 0.2372 | 0.2335 | 0.2372 | 0.2372 | 0.0 (0.0%) | 5,417,932 |
22 Jan 2016 | MYR | 0.2335 | 0.2372 | 0.2298 | 0.2372 | 0.2372 | +0.007 (+3.22%) | 3,364,320 |
21 Jan 2016 | MYR | 0.2335 | 0.2409 | 0.2261 | 0.2298 | 0.2298 | -0.007 (-3.12%) | 16,954,883 |
20 Jan 2016 | MYR | 0.2409 | 0.2409 | 0.2298 | 0.2372 | 0.2372 | -0.004 (-1.54%) | 5,883,209 |
19 Jan 2016 | MYR | 0.2335 | 0.2446 | 0.2335 | 0.2409 | 0.2409 | +0.004 (+1.56%) | 9,355,181 |
18 Jan 2016 | MYR | 0.2372 | 0.2372 | 0.2298 | 0.2372 | 0.2372 | -0.007 (-3.03%) | 4,152,687 |
15 Jan 2016 | MYR | 0.2632 | 0.2669 | 0.2446 | 0.2446 | 0.2446 | -0.019 (-7.07%) | 20,523,985 |
14 Jan 2016 | MYR | 0.2372 | 0.2632 | 0.2298 | 0.2632 | 0.2632 | +0.026 (+10.96%) | 30,148,431 |
13 Jan 2016 | MYR | 0.2261 | 0.2372 | 0.2261 | 0.2372 | 0.2372 | +0.015 (+6.65%) | 7,520,784 |
12 Jan 2016 | MYR | 0.2261 | 0.2298 | 0.2224 | 0.2224 | 0.2224 | -0.007 (-3.22%) | 1,114,964 |
11 Jan 2016 | MYR | 0.2261 | 0.2298 | 0.2224 | 0.2298 | 0.2298 | 0.0 (0.0%) | 2,508,771 |
8 Jan 2016 | MYR | 0.2224 | 0.2298 | 0.2224 | 0.2298 | 0.2298 | +0.007 (+3.33%) | 778,519 |
7 Jan 2016 | MYR | 0.2261 | 0.2261 | 0.2224 | 0.2224 | 0.2224 | 0.0 (0.0%) | 1,792,442 |
6 Jan 2016 | MYR | 0.2261 | 0.2298 | 0.2224 | 0.2224 | 0.2224 | 0.0 (0.0%) | 1,627,052 |
5 Jan 2016 | MYR | 0.2261 | 0.2298 | 0.2224 | 0.2224 | 0.2224 | -0.007 (-3.22%) | 1,374,920 |
4 Jan 2016 | MYR | 0.2261 | 0.2298 | 0.2261 | 0.2298 | 0.2298 | -0.004 (-1.58%) | 806,578 |
31 Dec 2015 | MYR | 0.2335 | 0.2335 | 0.2261 | 0.2335 | 0.2335 | 0.0 (0.0%) | 3,369,311 |