Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | MYR | 0.56 | 0.5633 | 0.54 | 0.5633 | 0.5633 | 0.0 (0.0%) | 2,325,000 |
7 Mar 2016 | MYR | 0.5933 | 0.5967 | 0.5633 | 0.5633 | 0.5633 | -0.03 (-5.06%) | 1,899,300 |
4 Mar 2016 | MYR | 0.6033 | 0.6067 | 0.5933 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 327,900 |
3 Mar 2016 | MYR | 0.61 | 0.6167 | 0.5933 | 0.6 | 0.6 | -0.01 (-1.64%) | 695,700 |
2 Mar 2016 | MYR | 0.62 | 0.62 | 0.6033 | 0.61 | 0.61 | -0.007 (-1.09%) | 699,600 |
1 Mar 2016 | MYR | 0.6 | 0.6167 | 0.5933 | 0.6167 | 0.6167 | +0.017 (+2.78%) | 289,800 |
29 Feb 2016 | MYR | 0.62 | 0.63 | 0.5933 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,363,200 |
26 Feb 2016 | MYR | 0.6267 | 0.64 | 0.6133 | 0.62 | 0.62 | -0.007 (-1.07%) | 809,700 |
25 Feb 2016 | MYR | 0.6233 | 0.6467 | 0.62 | 0.6267 | 0.6267 | +0.003 (+0.55%) | 2,837,400 |
24 Feb 2016 | MYR | 0.6233 | 0.63 | 0.6167 | 0.6233 | 0.6233 | 0.0 (0.0%) | 1,021,200 |
23 Feb 2016 | MYR | 0.62 | 0.6333 | 0.6167 | 0.6233 | 0.6233 | +0.017 (+2.74%) | 7,084,200 |
22 Feb 2016 | MYR | 0.6067 | 0.6067 | 0.6 | 0.6067 | 0.6067 | +0.007 (+1.12%) | 780,000 |
19 Feb 2016 | MYR | 0.6 | 0.6033 | 0.59 | 0.6 | 0.6 | -0.003 (-0.55%) | 1,673,400 |
18 Feb 2016 | MYR | 0.6167 | 0.6167 | 0.59 | 0.6033 | 0.6033 | -0.007 (-1.10%) | 1,311,600 |
17 Feb 2016 | MYR | 0.61 | 0.62 | 0.6067 | 0.61 | 0.61 | +0.003 (+0.54%) | 1,751,100 |
16 Feb 2016 | MYR | 0.6 | 0.61 | 0.5967 | 0.6067 | 0.6067 | +0.01 (+1.68%) | 1,437,900 |
15 Feb 2016 | MYR | 0.5867 | 0.6 | 0.5867 | 0.5967 | 0.5967 | +0.017 (+2.88%) | 440,700 |
12 Feb 2016 | MYR | 0.5833 | 0.5933 | 0.5733 | 0.58 | 0.58 | -0.013 (-2.24%) | 707,400 |
11 Feb 2016 | MYR | 0.6 | 0.6 | 0.5867 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 273,600 |
10 Feb 2016 | MYR | 0.6067 | 0.6067 | 0.5833 | 0.6 | 0.6 | -0.007 (-1.10%) | 1,187,100 |
9 Feb 2016 | MYR | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.5867 | 0.61 | 0.5867 | 0.6067 | 0.6067 | +0.023 (+4.01%) | 1,710,300 |
4 Feb 2016 | MYR | 0.58 | 0.5933 | 0.58 | 0.5833 | 0.5833 | +0.003 (+0.57%) | 693,600 |
3 Feb 2016 | MYR | 0.5667 | 0.5833 | 0.5667 | 0.58 | 0.58 | +0.003 (+0.57%) | 680,400 |
2 Feb 2016 | MYR | 0.5733 | 0.5833 | 0.5733 | 0.5767 | 0.5767 | +0.003 (+0.59%) | 947,700 |
29 Jan 2016 | MYR | 0.5667 | 0.5767 | 0.5667 | 0.5733 | 0.5733 | +0.01 (+1.78%) | 725,700 |
28 Jan 2016 | MYR | 0.58 | 0.5833 | 0.5633 | 0.5633 | 0.5633 | -0.01 (-1.74%) | 2,901,600 |
27 Jan 2016 | MYR | 0.5633 | 0.5867 | 0.5633 | 0.5733 | 0.5733 | +0.017 (+2.98%) | 1,735,500 |
26 Jan 2016 | MYR | 0.58 | 0.58 | 0.55 | 0.5567 | 0.5567 | -0.023 (-4.02%) | 1,344,300 |