Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2016 | MYR | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 8,200 |
29 Jan 2016 | MYR | 1.93 | 2.01 | 1.93 | 2 | 2 | +0.07 (+3.63%) | 209,400 |
28 Jan 2016 | MYR | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 22,600 |
27 Jan 2016 | MYR | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 38,600 |
26 Jan 2016 | MYR | 2 | 2.01 | 1.97 | 2 | 2 | 0.0 (0.0%) | 29,300 |
22 Jan 2016 | MYR | 1.98 | 2.01 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 31,000 |
21 Jan 2016 | MYR | 2.01 | 2.01 | 1.91 | 1.98 | 1.98 | -0.03 (-1.49%) | 60,800 |
20 Jan 2016 | MYR | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 72,600 |
19 Jan 2016 | MYR | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 29,500 |
18 Jan 2016 | MYR | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 119,500 |
15 Jan 2016 | MYR | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | -0.04 (-1.90%) | 81,000 |
14 Jan 2016 | MYR | 2.08 | 2.11 | 2 | 2.11 | 2.11 | -0.01 (-0.47%) | 145,400 |
13 Jan 2016 | MYR | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 86,400 |
12 Jan 2016 | MYR | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 64,000 |
11 Jan 2016 | MYR | 2.21 | 2.21 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 248,500 |
8 Jan 2016 | MYR | 2.01 | 2.24 | 2.01 | 2.17 | 2.17 | +0.15 (+7.43%) | 441,600 |
7 Jan 2016 | MYR | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.06 (-2.88%) | 63,000 |
6 Jan 2016 | MYR | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | +0.05 (+2.46%) | 143,800 |
5 Jan 2016 | MYR | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 40,900 |
4 Jan 2016 | MYR | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 55,500 |
31 Dec 2015 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 123,300 |
30 Dec 2015 | MYR | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | +0.04 (+1.95%) | 198,700 |
29 Dec 2015 | MYR | 2.1 | 2.11 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 91,300 |
28 Dec 2015 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.09 (-4.17%) | 13,600 |
23 Dec 2015 | MYR | 2.1 | 2.17 | 2.1 | 2.16 | 2.16 | +0.06 (+2.86%) | 194,800 |
22 Dec 2015 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 111,400 |
21 Dec 2015 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 33,300 |
18 Dec 2015 | MYR | 2.09 | 2.14 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 283,000 |
17 Dec 2015 | MYR | 2.1 | 2.12 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 124,000 |
16 Dec 2015 | MYR | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 93,200 |