Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | MYR | 0.376 | 0.384 | 0.372 | 0.38 | 0.38 | +0.008 (+2.15%) | 6,795,375 |
28 Jan 2016 | MYR | 0.384 | 0.388 | 0.372 | 0.372 | 0.372 | -0.012 (-3.13%) | 7,287,125 |
27 Jan 2016 | MYR | 0.408 | 0.412 | 0.384 | 0.384 | 0.384 | +0.004 (+1.05%) | 8,146,625 |
26 Jan 2016 | MYR | 0.396 | 0.396 | 0.376 | 0.38 | 0.38 | -0.016 (-4.04%) | 3,207,875 |
22 Jan 2016 | MYR | 0.4 | 0.404 | 0.396 | 0.396 | 0.396 | +0.004 (+1.02%) | 4,109,375 |
21 Jan 2016 | MYR | 0.404 | 0.416 | 0.388 | 0.392 | 0.392 | -0.012 (-2.97%) | 9,657,500 |
20 Jan 2016 | MYR | 0.424 | 0.424 | 0.404 | 0.404 | 0.404 | -0.02 (-4.72%) | 8,584,500 |
19 Jan 2016 | MYR | 0.42 | 0.432 | 0.416 | 0.424 | 0.424 | +0.008 (+1.92%) | 6,378,000 |
18 Jan 2016 | MYR | 0.412 | 0.428 | 0.404 | 0.416 | 0.416 | -0.004 (-0.95%) | 7,228,125 |
15 Jan 2016 | MYR | 0.424 | 0.44 | 0.42 | 0.42 | 0.42 | +0.012 (+2.94%) | 22,990,125 |
14 Jan 2016 | MYR | 0.412 | 0.416 | 0.404 | 0.408 | 0.408 | -0.008 (-1.92%) | 10,407,375 |
13 Jan 2016 | MYR | 0.404 | 0.42 | 0.404 | 0.416 | 0.416 | +0.016 (+4.00%) | 10,742,500 |
12 Jan 2016 | MYR | 0.396 | 0.412 | 0.396 | 0.4 | 0.4 | +0.004 (+1.01%) | 6,169,750 |
11 Jan 2016 | MYR | 0.396 | 0.408 | 0.392 | 0.396 | 0.396 | 0.0 (0.0%) | 2,378,750 |
8 Jan 2016 | MYR | 0.388 | 0.4 | 0.384 | 0.396 | 0.396 | +0.008 (+2.06%) | 2,281,375 |
7 Jan 2016 | MYR | 0.404 | 0.404 | 0.388 | 0.388 | 0.388 | -0.012 (-3.00%) | 2,665,875 |
6 Jan 2016 | MYR | 0.4 | 0.408 | 0.392 | 0.4 | 0.4 | +0.004 (+1.01%) | 4,155,000 |
5 Jan 2016 | MYR | 0.388 | 0.4 | 0.384 | 0.396 | 0.396 | +0.008 (+2.06%) | 1,060,125 |
4 Jan 2016 | MYR | 0.412 | 0.412 | 0.388 | 0.388 | 0.388 | -0.02 (-4.90%) | 1,944,500 |
31 Dec 2015 | MYR | 0.404 | 0.408 | 0.404 | 0.408 | 0.408 | +0.004 (+0.99%) | 1,400,875 |
30 Dec 2015 | MYR | 0.412 | 0.424 | 0.404 | 0.404 | 0.404 | -0.004 (-0.98%) | 4,733,750 |
29 Dec 2015 | MYR | 0.416 | 0.42 | 0.404 | 0.408 | 0.408 | -0.008 (-1.92%) | 2,185,750 |
28 Dec 2015 | MYR | 0.412 | 0.428 | 0.412 | 0.416 | 0.416 | +0.004 (+0.97%) | 3,640,125 |
23 Dec 2015 | MYR | 0.408 | 0.42 | 0.408 | 0.412 | 0.412 | +0.008 (+1.98%) | 7,493,875 |
22 Dec 2015 | MYR | 0.384 | 0.412 | 0.384 | 0.404 | 0.404 | +0.024 (+6.32%) | 13,069,000 |
21 Dec 2015 | MYR | 0.376 | 0.392 | 0.376 | 0.38 | 0.38 | 0.0 (0.0%) | 2,656,875 |
18 Dec 2015 | MYR | 0.38 | 0.388 | 0.376 | 0.38 | 0.38 | 0.0 (0.0%) | 3,763,625 |
17 Dec 2015 | MYR | 0.368 | 0.384 | 0.368 | 0.38 | 0.38 | +0.016 (+4.40%) | 3,039,875 |
16 Dec 2015 | MYR | 0.364 | 0.368 | 0.364 | 0.364 | 0.364 | 0.0 (0.0%) | 1,545,000 |
15 Dec 2015 | MYR | 0.364 | 0.372 | 0.364 | 0.364 | 0.364 | 0.0 (0.0%) | 2,115,750 |