Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2016 | MYR | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | +0.08 (+2.61%) | 544,700 |
11 Mar 2016 | MYR | 3 | 3.07 | 2.98 | 3.07 | 3.07 | +0.05 (+1.66%) | 189,800 |
10 Mar 2016 | MYR | 2.99 | 3.02 | 2.96 | 3.02 | 3.02 | +0.07 (+2.37%) | 238,600 |
9 Mar 2016 | MYR | 2.98 | 3 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 245,000 |
8 Mar 2016 | MYR | 3 | 3 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 360,600 |
7 Mar 2016 | MYR | 3.05 | 3.06 | 2.92 | 2.99 | 2.99 | -0.03 (-0.99%) | 420,700 |
4 Mar 2016 | MYR | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 209,600 |
3 Mar 2016 | MYR | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 178,600 |
2 Mar 2016 | MYR | 3.1 | 3.1 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 214,300 |
1 Mar 2016 | MYR | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | +0.07 (+2.33%) | 225,900 |
29 Feb 2016 | MYR | 3.1 | 3.13 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 675,200 |
26 Feb 2016 | MYR | 3.09 | 3.13 | 3.05 | 3.08 | 3.08 | +0.06 (+1.99%) | 1,110,800 |
25 Feb 2016 | MYR | 3.07 | 3.08 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 591,600 |
24 Feb 2016 | MYR | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 571,600 |
23 Feb 2016 | MYR | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | +0.08 (+2.67%) | 1,788,000 |
22 Feb 2016 | MYR | 2.93 | 3.02 | 2.91 | 3 | 3 | +0.06 (+2.04%) | 1,131,000 |
19 Feb 2016 | MYR | 2.9 | 2.97 | 2.87 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,026,200 |
18 Feb 2016 | MYR | 2.95 | 2.96 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 1,492,100 |
17 Feb 2016 | MYR | 2.85 | 2.94 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 1,946,300 |
16 Feb 2016 | MYR | 2.72 | 2.94 | 2.64 | 2.83 | 2.83 | +0.11 (+4.04%) | 2,901,400 |
15 Feb 2016 | MYR | 3.06 | 3.09 | 2.6 | 2.72 | 2.72 | -0.33 (-10.82%) | 3,841,600 |
12 Feb 2016 | MYR | 3.31 | 3.36 | 3 | 3.05 | 3.05 | -0.3 (-8.96%) | 1,969,600 |
11 Feb 2016 | MYR | 3.5 | 3.51 | 3.35 | 3.35 | 3.35 | -0.16 (-4.56%) | 973,300 |
10 Feb 2016 | MYR | 3.53 | 3.53 | 3.45 | 3.51 | 3.51 | -0.03 (-0.85%) | 664,700 |
9 Feb 2016 | MYR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 3.52 | 3.55 | 3.42 | 3.54 | 3.54 | +0.04 (+1.14%) | 1,245,500 |
4 Feb 2016 | MYR | 3.76 | 3.77 | 3.46 | 3.5 | 3.5 | -0.18 (-4.89%) | 3,671,000 |
3 Feb 2016 | MYR | 3.5 | 3.96 | 3.46 | 3.68 | 3.68 | -1.26 (-25.51%) | 6,829,800 |
2 Feb 2016 | MYR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |