Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | MYR | 9.36 | 9.6 | 9.36 | 9.46 | 9.46 | +0.1 (+1.07%) | 36,700 |
4 Mar 2016 | MYR | 9.35 | 9.5 | 9.35 | 9.36 | 9.36 | -0.04 (-0.43%) | 29,400 |
3 Mar 2016 | MYR | 9.32 | 9.4 | 9.3 | 9.4 | 9.4 | +0.1 (+1.08%) | 44,400 |
2 Mar 2016 | MYR | 9.12 | 9.3 | 9.12 | 9.3 | 9.3 | +0.03 (+0.32%) | 35,000 |
1 Mar 2016 | MYR | 9.15 | 9.28 | 8.9 | 9.27 | 9.27 | -0.03 (-0.32%) | 30,600 |
29 Feb 2016 | MYR | 9.17 | 9.3 | 9.17 | 9.3 | 9.3 | +0.13 (+1.42%) | 22,800 |
26 Feb 2016 | MYR | 9 | 9.4 | 9 | 9.17 | 9.17 | +0.17 (+1.89%) | 78,500 |
25 Feb 2016 | MYR | 9.08 | 9.15 | 9 | 9 | 9 | -0.15 (-1.64%) | 33,300 |
24 Feb 2016 | MYR | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -0.15 (-1.61%) | 30,900 |
23 Feb 2016 | MYR | 9.4 | 9.4 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 18,900 |
22 Feb 2016 | MYR | 9.15 | 9.36 | 9.15 | 9.3 | 9.3 | +0.2 (+2.20%) | 163,200 |
19 Feb 2016 | MYR | 9 | 9.2 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 59,300 |
18 Feb 2016 | MYR | 9 | 9.2 | 9 | 9 | 9 | 0.0 (0.0%) | 107,300 |
17 Feb 2016 | MYR | 8.86 | 9 | 8.8 | 9 | 9 | +0.14 (+1.58%) | 41,200 |
16 Feb 2016 | MYR | 8.85 | 9 | 8.85 | 8.86 | 8.86 | +0.02 (+0.23%) | 88,700 |
15 Feb 2016 | MYR | 8.82 | 8.89 | 8.82 | 8.84 | 8.84 | +0.05 (+0.57%) | 7,300 |
12 Feb 2016 | MYR | 8.7 | 8.85 | 8.7 | 8.79 | 8.79 | +0.11 (+1.27%) | 31,500 |
11 Feb 2016 | MYR | 8.68 | 8.85 | 8.6 | 8.68 | 8.68 | -0.17 (-1.92%) | 48,700 |
10 Feb 2016 | MYR | 8.2 | 8.85 | 8.2 | 8.85 | 8.85 | +0.51 (+6.12%) | 87,000 |
9 Feb 2016 | MYR | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 8.3 | 8.34 | 8.26 | 8.34 | 8.34 | +0.26 (+3.22%) | 18,600 |
4 Feb 2016 | MYR | 8 | 8.3 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 20,500 |
3 Feb 2016 | MYR | 7.97 | 8.05 | 7.97 | 8.05 | 8.05 | +0.05 (+0.63%) | 13,300 |
2 Feb 2016 | MYR | 7.96 | 8 | 7.96 | 8 | 8 | +0.04 (+0.50%) | 3,600 |
29 Jan 2016 | MYR | 8 | 8 | 7.96 | 7.96 | 7.96 | +0.07 (+0.89%) | 15,900 |
28 Jan 2016 | MYR | 8.11 | 8.11 | 7.89 | 7.89 | 7.89 | -0.21 (-2.59%) | 1,700 |
27 Jan 2016 | MYR | 8.05 | 8.1 | 8.05 | 8.1 | 8.1 | +0.2 (+2.53%) | 1,000 |
26 Jan 2016 | MYR | 7.92 | 7.92 | 7.81 | 7.9 | 7.9 | -0.1 (-1.25%) | 13,700 |
22 Jan 2016 | MYR | 8.09 | 8.1 | 7.9 | 8 | 8 | -0.09 (-1.11%) | 9,900 |