Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 34,600 |
18 Apr 2016 | MYR | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | -0.01 (-0.52%) | 75,900 |
15 Apr 2016 | MYR | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | +0.02 (+1.05%) | 54,000 |
14 Apr 2016 | MYR | 1.92 | 1.94 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 86,900 |
13 Apr 2016 | MYR | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 126,100 |
12 Apr 2016 | MYR | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | -0.08 (-4.15%) | 756,600 |
11 Apr 2016 | MYR | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -0.08 (-3.98%) | 94,300 |
8 Apr 2016 | MYR | 2 | 2.01 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 80,100 |
7 Apr 2016 | MYR | 2.02 | 2.02 | 1.95 | 2.02 | 2.02 | 0.0 (0.0%) | 121,700 |
6 Apr 2016 | MYR | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 84,000 |
5 Apr 2016 | MYR | 2.1 | 2.1 | 2 | 2.02 | 2.02 | -0.11 (-5.16%) | 71,500 |
4 Apr 2016 | MYR | 2.01 | 2.13 | 2 | 2.13 | 2.13 | +0.08 (+3.90%) | 10,000 |
1 Apr 2016 | MYR | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 69,700 |
31 Mar 2016 | MYR | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 12,300 |
30 Mar 2016 | MYR | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 67,000 |
29 Mar 2016 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 25,000 |
28 Mar 2016 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
25 Mar 2016 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 100 |
24 Mar 2016 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 9,000 |
23 Mar 2016 | MYR | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -0.1 (-4.37%) | 46,400 |
22 Mar 2016 | MYR | 2.28 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 140,600 |
21 Mar 2016 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 105,000 |
18 Mar 2016 | MYR | 2.24 | 2.3 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 147,500 |
17 Mar 2016 | MYR | 2.27 | 2.33 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 206,000 |
16 Mar 2016 | MYR | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | +0.03 (+1.35%) | 59,000 |
15 Mar 2016 | MYR | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 197,600 |
14 Mar 2016 | MYR | 2.18 | 2.25 | 2.18 | 2.23 | 2.23 | +0.07 (+3.24%) | 295,600 |
11 Mar 2016 | MYR | 2.09 | 2.18 | 2.09 | 2.16 | 2.16 | +0.07 (+3.35%) | 227,400 |
10 Mar 2016 | MYR | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 170,700 |
9 Mar 2016 | MYR | 2.02 | 2.1 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 233,900 |