Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 2.4257 | 2.4455 | 2.4059 | 2.4257 | 2.4257 | -0.02 (-0.81%) | 182,810 |
27 Jan 2016 | MYR | 2.4356 | 2.4455 | 2.4257 | 2.4455 | 2.4455 | +0.01 (+0.41%) | 86,456 |
26 Jan 2016 | MYR | 2.4555 | 2.4555 | 2.4257 | 2.4356 | 2.4356 | -0.02 (-0.81%) | 146,652 |
22 Jan 2016 | MYR | 2.4356 | 2.4555 | 2.4356 | 2.4555 | 2.4555 | +0.04 (+1.64%) | 177,053 |
21 Jan 2016 | MYR | 2.4158 | 2.4356 | 2.4158 | 2.4158 | 2.4158 | -0.01 (-0.41%) | 158,570 |
20 Jan 2016 | MYR | 2.4455 | 2.4455 | 2.4158 | 2.4257 | 2.4257 | -0.02 (-0.81%) | 184,830 |
19 Jan 2016 | MYR | 2.4257 | 2.4455 | 2.4158 | 2.4455 | 2.4455 | +0.03 (+1.23%) | 139,279 |
18 Jan 2016 | MYR | 2.4257 | 2.4257 | 2.4059 | 2.4158 | 2.4158 | -0.01 (-0.41%) | 315,524 |
15 Jan 2016 | MYR | 2.4158 | 2.4455 | 2.4158 | 2.4257 | 2.4257 | +0.01 (+0.41%) | 272,700 |
14 Jan 2016 | MYR | 2.4455 | 2.4555 | 2.4158 | 2.4158 | 2.4158 | -0.03 (-1.21%) | 769,923 |
13 Jan 2016 | MYR | 2.4455 | 2.4654 | 2.4356 | 2.4455 | 2.4455 | 0.0 (0.0%) | 356,631 |
12 Jan 2016 | MYR | 2.4555 | 2.4555 | 2.4356 | 2.4455 | 2.4455 | 0.0 (0.0%) | 720,332 |
11 Jan 2016 | MYR | 2.4555 | 2.4654 | 2.4455 | 2.4455 | 2.4455 | -0.01 (-0.41%) | 349,157 |
8 Jan 2016 | MYR | 2.4654 | 2.4753 | 2.4555 | 2.4555 | 2.4555 | -0.03 (-1.20%) | 719,726 |
7 Jan 2016 | MYR | 2.4852 | 2.4951 | 2.4654 | 2.4852 | 2.4852 | 0.0 (0.0%) | 309,262 |
6 Jan 2016 | MYR | 2.4852 | 2.4951 | 2.4753 | 2.4852 | 2.4852 | 0.0 (0.0%) | 374,003 |
5 Jan 2016 | MYR | 2.4753 | 2.4951 | 2.4753 | 2.4852 | 2.4852 | 0.0 (0.0%) | 470,357 |
4 Jan 2016 | MYR | 2.4852 | 2.4951 | 2.4852 | 2.4852 | 2.4852 | 0.0 (0.0%) | 420,968 |
31 Dec 2015 | MYR | 2.4852 | 2.5149 | 2.4753 | 2.4852 | 2.4852 | 0.0 (0.0%) | 186,345 |
30 Dec 2015 | MYR | 2.505 | 2.5149 | 2.4753 | 2.4852 | 2.4852 | -0.03 (-1.18%) | 611,656 |
29 Dec 2015 | MYR | 2.505 | 2.5248 | 2.4951 | 2.5149 | 2.5149 | -0.01 (-0.39%) | 195,132 |
28 Dec 2015 | MYR | 2.5149 | 2.5248 | 2.4852 | 2.5248 | 2.5248 | +0.03 (+1.19%) | 166,044 |
23 Dec 2015 | MYR | 2.4852 | 2.505 | 2.4852 | 2.4951 | 2.4951 | 0.0 (0.0%) | 45,349 |
22 Dec 2015 | MYR | 2.5149 | 2.5149 | 2.4951 | 2.4951 | 2.4951 | -0.03 (-1.18%) | 164,832 |
21 Dec 2015 | MYR | 2.4852 | 2.5248 | 2.4852 | 2.5248 | 2.5248 | 0.0 (0.0%) | 123,220 |
18 Dec 2015 | MYR | 2.5248 | 2.5248 | 2.4852 | 2.5248 | 2.5248 | +0.04 (+1.59%) | 170,286 |
17 Dec 2015 | MYR | 2.4852 | 2.505 | 2.4852 | 2.4852 | 2.4852 | 0.0 (0.0%) | 195,637 |
16 Dec 2015 | MYR | 2.4753 | 2.4951 | 2.4654 | 2.4852 | 2.4852 | +0.02 (+0.80%) | 415,918 |
15 Dec 2015 | MYR | 2.4951 | 2.4951 | 2.4654 | 2.4654 | 2.4654 | -0.01 (-0.40%) | 417,736 |
14 Dec 2015 | MYR | 2.4852 | 2.505 | 2.4753 | 2.4753 | 2.4753 | -0.02 (-0.79%) | 271,791 |