Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | MYR | 1.01 | 1.01 | 0.99 | 1 | 1 | +0.035 (+3.63%) | 661,100 |
3 Feb 2016 | MYR | 0.975 | 0.975 | 0.925 | 0.965 | 0.965 | -0.02 (-2.03%) | 682,700 |
2 Feb 2016 | MYR | 0.99 | 1 | 0.98 | 0.985 | 0.985 | -0.035 (-3.43%) | 510,800 |
29 Jan 2016 | MYR | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | +0.085 (+9.09%) | 2,023,500 |
28 Jan 2016 | MYR | 0.93 | 0.935 | 0.93 | 0.935 | 0.935 | +0.005 (+0.54%) | 654,500 |
27 Jan 2016 | MYR | 0.93 | 0.93 | 0.925 | 0.93 | 0.93 | +0.02 (+2.20%) | 130,200 |
26 Jan 2016 | MYR | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 524,400 |
22 Jan 2016 | MYR | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | +0.025 (+2.73%) | 519,400 |
21 Jan 2016 | MYR | 0.955 | 0.96 | 0.9 | 0.915 | 0.915 | -0.04 (-4.19%) | 443,400 |
20 Jan 2016 | MYR | 0.995 | 0.995 | 0.955 | 0.955 | 0.955 | -0.065 (-6.37%) | 666,100 |
19 Jan 2016 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 452,700 |
18 Jan 2016 | MYR | 1 | 1 | 0.995 | 1 | 1 | 0.0 (0.0%) | 157,400 |
15 Jan 2016 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | +0.005 (+0.50%) | 233,600 |
14 Jan 2016 | MYR | 1.02 | 1.02 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 575,500 |
13 Jan 2016 | MYR | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 171,400 |
12 Jan 2016 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 234,700 |
11 Jan 2016 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 224,100 |
8 Jan 2016 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 126,600 |
7 Jan 2016 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 154,000 |
6 Jan 2016 | MYR | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 156,000 |
5 Jan 2016 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 163,200 |
4 Jan 2016 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 95,000 |
31 Dec 2015 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 4,500 |
30 Dec 2015 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 66,300 |
29 Dec 2015 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 82,500 |
28 Dec 2015 | MYR | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 185,200 |
23 Dec 2015 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 128,400 |
22 Dec 2015 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 588,000 |
21 Dec 2015 | MYR | 1.1 | 1.11 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 184,200 |
18 Dec 2015 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,355,800 |