Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 177,900 |
27 Jan 2016 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 102,600 |
26 Jan 2016 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 123,800 |
22 Jan 2016 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 30,000 |
21 Jan 2016 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.015 (-2.97%) | 402,000 |
20 Jan 2016 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 305,000 |
19 Jan 2016 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 38,300 |
18 Jan 2016 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 185,000 |
15 Jan 2016 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 224,700 |
14 Jan 2016 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 166,000 |
13 Jan 2016 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 81,200 |
12 Jan 2016 | MYR | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 162,000 |
11 Jan 2016 | MYR | 0.535 | 0.535 | 0.52 | 0.535 | 0.535 | +0.005 (+0.94%) | 130,400 |
8 Jan 2016 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 128,200 |
7 Jan 2016 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 197,400 |
6 Jan 2016 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 260,800 |
5 Jan 2016 | MYR | 0.52 | 0.535 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 672,700 |
4 Jan 2016 | MYR | 0.525 | 0.545 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 639,000 |
31 Dec 2015 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 229,500 |
30 Dec 2015 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 750,000 |
29 Dec 2015 | MYR | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 131,000 |
28 Dec 2015 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 344,900 |
23 Dec 2015 | MYR | 0.525 | 0.55 | 0.525 | 0.55 | 0.55 | +0.03 (+5.77%) | 964,000 |
22 Dec 2015 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 320,500 |
21 Dec 2015 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 339,900 |
18 Dec 2015 | MYR | 0.535 | 0.54 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 381,900 |
17 Dec 2015 | MYR | 0.53 | 0.54 | 0.52 | 0.535 | 0.535 | -0.025 (-4.46%) | 1,321,100 |
16 Dec 2015 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 284,100 |
15 Dec 2015 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,037,300 |
14 Dec 2015 | MYR | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.015 (+2.70%) | 2,610,900 |