Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | MYR | 2.36 | 2.44 | 2.35 | 2.38 | 2.38 | +0.05 (+2.15%) | 386,900 |
21 Jan 2016 | MYR | 2.32 | 2.34 | 2.29 | 2.33 | 2.33 | 0.0 (0.0%) | 530,900 |
20 Jan 2016 | MYR | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -0.05 (-2.10%) | 387,000 |
19 Jan 2016 | MYR | 2.35 | 2.42 | 2.34 | 2.38 | 2.38 | +0.06 (+2.59%) | 616,000 |
18 Jan 2016 | MYR | 2.33 | 2.33 | 2.21 | 2.32 | 2.32 | -0.01 (-0.43%) | 305,500 |
15 Jan 2016 | MYR | 2.43 | 2.43 | 2.33 | 2.33 | 2.33 | -0.07 (-2.92%) | 357,100 |
14 Jan 2016 | MYR | 2.43 | 2.47 | 2.35 | 2.4 | 2.4 | -0.07 (-2.83%) | 722,800 |
13 Jan 2016 | MYR | 2.51 | 2.6 | 2.43 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,256,900 |
12 Jan 2016 | MYR | 2.37 | 2.51 | 2.37 | 2.5 | 2.5 | +0.13 (+5.49%) | 1,049,200 |
11 Jan 2016 | MYR | 2.36 | 2.49 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 1,627,400 |
8 Jan 2016 | MYR | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | -0.03 (-1.26%) | 1,306,700 |
7 Jan 2016 | MYR | 2.33 | 2.39 | 2.24 | 2.38 | 2.38 | +0.03 (+1.28%) | 821,000 |
6 Jan 2016 | MYR | 2.35 | 2.42 | 2.33 | 2.35 | 2.35 | +0.03 (+1.29%) | 1,039,300 |
5 Jan 2016 | MYR | 2 | 2.32 | 1.95 | 2.32 | 2.32 | +0.29 (+14.29%) | 1,829,600 |
4 Jan 2016 | MYR | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -0.12 (-5.58%) | 184,000 |
31 Dec 2015 | MYR | 2.13 | 2.15 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 469,200 |
30 Dec 2015 | MYR | 2.12 | 2.14 | 2.07 | 2.12 | 2.12 | -0.03 (-1.40%) | 333,700 |
29 Dec 2015 | MYR | 2.16 | 2.16 | 2.08 | 2.15 | 2.15 | -0.01 (-0.46%) | 377,500 |
28 Dec 2015 | MYR | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 256,000 |
23 Dec 2015 | MYR | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 289,200 |
22 Dec 2015 | MYR | 2.18 | 2.19 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 352,900 |
21 Dec 2015 | MYR | 2 | 2.18 | 2 | 2.16 | 2.16 | +0.07 (+3.35%) | 839,400 |
18 Dec 2015 | MYR | 2.05 | 2.09 | 2.03 | 2.09 | 2.09 | +0.04 (+1.95%) | 747,100 |
17 Dec 2015 | MYR | 1.86 | 2.07 | 1.85 | 2.05 | 2.05 | +0.21 (+11.41%) | 1,148,500 |
16 Dec 2015 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 110,700 |
15 Dec 2015 | MYR | 1.82 | 1.85 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 260,500 |
14 Dec 2015 | MYR | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -0.1 (-5.29%) | 226,600 |
11 Dec 2015 | MYR | 1.99 | 1.99 | 1.87 | 1.89 | 1.89 | -0.1 (-5.03%) | 376,800 |
10 Dec 2015 | MYR | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 120,000 |
9 Dec 2015 | MYR | 1.97 | 2.02 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 117,300 |