Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | MYR | 0.3409 | 0.3409 | 0.3273 | 0.3273 | 0.3273 | -0.009 (-2.71%) | 505,230 |
8 Mar 2016 | MYR | 0.3455 | 0.3545 | 0.3364 | 0.3364 | 0.3364 | -0.004 (-1.32%) | 1,769,680 |
7 Mar 2016 | MYR | 0.3273 | 0.3455 | 0.3273 | 0.3409 | 0.3409 | +0.018 (+5.64%) | 3,305,610 |
4 Mar 2016 | MYR | 0.3318 | 0.3364 | 0.3182 | 0.3227 | 0.3227 | -0.009 (-2.74%) | 987,690 |
3 Mar 2016 | MYR | 0.3045 | 0.3318 | 0.3045 | 0.3318 | 0.3318 | +0.027 (+8.97%) | 2,254,450 |
2 Mar 2016 | MYR | 0.2955 | 0.3136 | 0.2955 | 0.3045 | 0.3045 | +0.014 (+4.68%) | 546,590 |
1 Mar 2016 | MYR | 0.2909 | 0.2955 | 0.2864 | 0.2909 | 0.2909 | 0.0 (0.0%) | 244,200 |
29 Feb 2016 | MYR | 0.2955 | 0.2955 | 0.2909 | 0.2909 | 0.2909 | 0.0 (0.0%) | 50,600 |
26 Feb 2016 | MYR | 0.2864 | 0.2909 | 0.2864 | 0.2909 | 0.2909 | 0.0 (0.0%) | 28,820 |
25 Feb 2016 | MYR | 0.2864 | 0.2955 | 0.2864 | 0.2909 | 0.2909 | +0.004 (+1.57%) | 103,620 |
24 Feb 2016 | MYR | 0.2909 | 0.2909 | 0.2864 | 0.2864 | 0.2864 | -0.009 (-3.08%) | 326,700 |
23 Feb 2016 | MYR | 0.3045 | 0.3091 | 0.2909 | 0.2955 | 0.2955 | -0.009 (-2.96%) | 203,500 |
22 Feb 2016 | MYR | 0.3 | 0.3045 | 0.3 | 0.3045 | 0.3045 | +0.004 (+1.50%) | 70,180 |
19 Feb 2016 | MYR | 0.2773 | 0.3 | 0.2773 | 0.3 | 0.3 | +0.018 (+6.46%) | 507,980 |
18 Feb 2016 | MYR | 0.2864 | 0.3045 | 0.2818 | 0.2818 | 0.2818 | 0.0 (0.0%) | 844,250 |
17 Feb 2016 | MYR | 0.2818 | 0.2864 | 0.2818 | 0.2818 | 0.2818 | -0.005 (-1.61%) | 151,800 |
16 Feb 2016 | MYR | 0.2955 | 0.2955 | 0.2818 | 0.2864 | 0.2864 | -0.009 (-3.08%) | 380,270 |
15 Feb 2016 | MYR | 0.2955 | 0.3045 | 0.2909 | 0.2955 | 0.2955 | +0.005 (+1.58%) | 140,800 |
12 Feb 2016 | MYR | 0.3182 | 0.3182 | 0.2909 | 0.2909 | 0.2909 | -0.027 (-8.58%) | 1,130,140 |
11 Feb 2016 | MYR | 0.3227 | 0.3227 | 0.3091 | 0.3182 | 0.3182 | -0.009 (-2.78%) | 956,230 |
10 Feb 2016 | MYR | 0.3273 | 0.3273 | 0.3136 | 0.3273 | 0.3273 | -0.004 (-1.36%) | 816,200 |
9 Feb 2016 | MYR | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.3273 | 0.3318 | 0.3227 | 0.3318 | 0.3318 | +0.014 (+4.27%) | 1,439,350 |
4 Feb 2016 | MYR | 0.3 | 0.3227 | 0.3 | 0.3182 | 0.3182 | +0.027 (+9.38%) | 3,123,010 |
3 Feb 2016 | MYR | 0.2636 | 0.2909 | 0.2636 | 0.2909 | 0.2909 | +0.032 (+12.27%) | 2,774,420 |
2 Feb 2016 | MYR | 0.2591 | 0.2591 | 0.2546 | 0.2591 | 0.2591 | 0.0 (0.0%) | 206,250 |
29 Jan 2016 | MYR | 0.2591 | 0.2591 | 0.2591 | 0.2591 | 0.2591 | 0.0 (0.0%) | 22,000 |
28 Jan 2016 | MYR | 0.2636 | 0.2682 | 0.2591 | 0.2591 | 0.2591 | -0.004 (-1.71%) | 169,400 |
27 Jan 2016 | MYR | 0.2636 | 0.2636 | 0.2591 | 0.2636 | 0.2636 | +0.004 (+1.74%) | 693,000 |