Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2016 | MYR | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 128,100 |
22 Apr 2016 | MYR | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 28,600 |
21 Apr 2016 | MYR | 3.12 | 3.16 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 181,700 |
20 Apr 2016 | MYR | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 103,300 |
19 Apr 2016 | MYR | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 130,600 |
18 Apr 2016 | MYR | 3.11 | 3.15 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 144,300 |
15 Apr 2016 | MYR | 3.14 | 3.2 | 3.12 | 3.14 | 3.14 | +0.04 (+1.29%) | 101,100 |
14 Apr 2016 | MYR | 3.12 | 3.12 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 113,500 |
13 Apr 2016 | MYR | 3.14 | 3.15 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 121,700 |
12 Apr 2016 | MYR | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 144,800 |
11 Apr 2016 | MYR | 3.07 | 3.2 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 88,000 |
8 Apr 2016 | MYR | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 176,000 |
7 Apr 2016 | MYR | 3.11 | 3.13 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 74,500 |
6 Apr 2016 | MYR | 3.16 | 3.16 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 119,100 |
5 Apr 2016 | MYR | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 53,200 |
4 Apr 2016 | MYR | 3.12 | 3.2 | 3.12 | 3.18 | 3.18 | +0.08 (+2.58%) | 190,100 |
1 Apr 2016 | MYR | 3.1 | 3.11 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 50,400 |
31 Mar 2016 | MYR | 3.07 | 3.1 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 65,700 |
30 Mar 2016 | MYR | 3.1 | 3.1 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 115,100 |
29 Mar 2016 | MYR | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.03 (-0.96%) | 194,300 |
28 Mar 2016 | MYR | 3.15 | 3.16 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 185,400 |
25 Mar 2016 | MYR | 3.19 | 3.21 | 3.11 | 3.17 | 3.17 | -0.05 (-1.55%) | 100,500 |
24 Mar 2016 | MYR | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 121,200 |
23 Mar 2016 | MYR | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 109,000 |
22 Mar 2016 | MYR | 3.19 | 3.21 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 534,600 |
21 Mar 2016 | MYR | 3.19 | 3.24 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 209,600 |
18 Mar 2016 | MYR | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | +0.03 (+0.95%) | 115,400 |
17 Mar 2016 | MYR | 3.16 | 3.24 | 3.11 | 3.16 | 3.16 | 0.0 (0.0%) | 274,200 |
16 Mar 2016 | MYR | 3.21 | 3.21 | 3.1 | 3.16 | 3.16 | -0.08 (-2.47%) | 316,100 |
15 Mar 2016 | MYR | 3.15 | 3.28 | 3.15 | 3.24 | 3.24 | +0.09 (+2.86%) | 970,400 |