Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | MYR | 2.07 | 2.07 | 1.89 | 2.02 | 2.02 | -0.06 (-2.88%) | 1,209,900 |
7 Mar 2016 | MYR | 2.16 | 2.18 | 2.05 | 2.08 | 2.08 | -0.08 (-3.70%) | 120,100 |
4 Mar 2016 | MYR | 2.15 | 2.21 | 2.15 | 2.16 | 2.16 | -0.1 (-4.42%) | 409,900 |
3 Mar 2016 | MYR | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | -0.06 (-2.59%) | 139,200 |
2 Mar 2016 | MYR | 2.32 | 2.32 | 2.24 | 2.32 | 2.32 | -0.03 (-1.28%) | 655,000 |
1 Mar 2016 | MYR | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 77,300 |
29 Feb 2016 | MYR | 2.32 | 2.39 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 12,800 |
26 Feb 2016 | MYR | 2.45 | 2.45 | 2.33 | 2.39 | 2.39 | -0.06 (-2.45%) | 461,700 |
25 Feb 2016 | MYR | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 318,300 |
24 Feb 2016 | MYR | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 208,600 |
23 Feb 2016 | MYR | 2.46 | 2.48 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 76,200 |
22 Feb 2016 | MYR | 2.35 | 2.5 | 2.35 | 2.45 | 2.45 | +0.05 (+2.08%) | 239,800 |
19 Feb 2016 | MYR | 2.4 | 2.43 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 27,300 |
18 Feb 2016 | MYR | 2.35 | 2.43 | 2.35 | 2.43 | 2.43 | +0.07 (+2.97%) | 53,700 |
17 Feb 2016 | MYR | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 55,400 |
16 Feb 2016 | MYR | 2.32 | 2.38 | 2.32 | 2.37 | 2.37 | +0.03 (+1.28%) | 25,600 |
15 Feb 2016 | MYR | 2.36 | 2.4 | 2.34 | 2.34 | 2.34 | -0.05 (-2.09%) | 24,700 |
12 Feb 2016 | MYR | 2.32 | 2.4 | 2.32 | 2.39 | 2.39 | 0.0 (0.0%) | 14,200 |
11 Feb 2016 | MYR | 2.42 | 2.48 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 92,300 |
10 Feb 2016 | MYR | 2.4 | 2.48 | 2.39 | 2.42 | 2.42 | -0.07 (-2.81%) | 12,900 |
9 Feb 2016 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 2.45 | 2.51 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 38,900 |
4 Feb 2016 | MYR | 2.54 | 2.54 | 2.46 | 2.49 | 2.49 | -0.06 (-2.35%) | 127,700 |
3 Feb 2016 | MYR | 2.36 | 2.55 | 2.36 | 2.55 | 2.55 | +0.18 (+7.59%) | 685,000 |
2 Feb 2016 | MYR | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | +0.05 (+2.16%) | 60,300 |
29 Jan 2016 | MYR | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 140,000 |
28 Jan 2016 | MYR | 2.3 | 2.34 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 54,500 |
27 Jan 2016 | MYR | 2.33 | 2.34 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 739,700 |
26 Jan 2016 | MYR | 2.37 | 2.41 | 2.3 | 2.32 | 2.32 | -0.06 (-2.52%) | 409,700 |