Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2016 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 249,500 |
20 Apr 2016 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 254,500 |
19 Apr 2016 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 228,300 |
18 Apr 2016 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 199,100 |
15 Apr 2016 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 229,400 |
14 Apr 2016 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 295,900 |
13 Apr 2016 | MYR | 1.4 | 1.45 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 931,600 |
12 Apr 2016 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 252,400 |
11 Apr 2016 | MYR | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 508,000 |
8 Apr 2016 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 335,200 |
7 Apr 2016 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 236,100 |
6 Apr 2016 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 162,400 |
5 Apr 2016 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 123,800 |
4 Apr 2016 | MYR | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 162,400 |
1 Apr 2016 | MYR | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 491,700 |
31 Mar 2016 | MYR | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 360,000 |
30 Mar 2016 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 152,100 |
29 Mar 2016 | MYR | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 131,900 |
28 Mar 2016 | MYR | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.04 (+2.90%) | 739,600 |
25 Mar 2016 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 291,000 |
24 Mar 2016 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 836,500 |
23 Mar 2016 | MYR | 1.39 | 1.42 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,594,400 |
22 Mar 2016 | MYR | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 951,700 |
21 Mar 2016 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 260,900 |
18 Mar 2016 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 396,300 |
17 Mar 2016 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 133,000 |
16 Mar 2016 | MYR | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 211,000 |
15 Mar 2016 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 343,500 |
14 Mar 2016 | MYR | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 290,800 |
11 Mar 2016 | MYR | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 186,400 |