Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2016 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 185,500 |
10 Mar 2016 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 438,200 |
9 Mar 2016 | MYR | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,507,800 |
8 Mar 2016 | MYR | 0.57 | 0.58 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 2,104,500 |
7 Mar 2016 | MYR | 0.57 | 0.575 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,354,600 |
4 Mar 2016 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 539,200 |
3 Mar 2016 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 552,000 |
2 Mar 2016 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 655,000 |
1 Mar 2016 | MYR | 0.55 | 0.565 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 1,713,700 |
29 Feb 2016 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 191,000 |
26 Feb 2016 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 815,200 |
25 Feb 2016 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 680,500 |
24 Feb 2016 | MYR | 0.53 | 0.55 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 576,900 |
23 Feb 2016 | MYR | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 568,100 |
22 Feb 2016 | MYR | 0.525 | 0.535 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,069,900 |
19 Feb 2016 | MYR | 0.535 | 0.54 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,275,300 |
18 Feb 2016 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 409,700 |
17 Feb 2016 | MYR | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 880,500 |
16 Feb 2016 | MYR | 0.545 | 0.555 | 0.52 | 0.52 | 0.52 | -0.035 (-6.31%) | 466,300 |
15 Feb 2016 | MYR | 0.54 | 0.575 | 0.54 | 0.555 | 0.555 | +0.02 (+3.74%) | 3,436,500 |
12 Feb 2016 | MYR | 0.545 | 0.555 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 936,800 |
11 Feb 2016 | MYR | 0.525 | 0.565 | 0.525 | 0.545 | 0.545 | +0.025 (+4.81%) | 1,844,000 |
10 Feb 2016 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 327,200 |
9 Feb 2016 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 25,500 |
4 Feb 2016 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 49,000 |
3 Feb 2016 | MYR | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 32,400 |
2 Feb 2016 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 129,600 |
29 Jan 2016 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 43,400 |