Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | MYR | 0.58 | 0.5867 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,570,800 |
21 Jan 2016 | MYR | 0.5967 | 0.6033 | 0.5467 | 0.56 | 0.56 | -0.03 (-5.08%) | 3,635,700 |
20 Jan 2016 | MYR | 0.6167 | 0.6167 | 0.59 | 0.59 | 0.59 | -0.033 (-5.34%) | 3,644,100 |
19 Jan 2016 | MYR | 0.61 | 0.6267 | 0.6067 | 0.6233 | 0.6233 | +0.013 (+2.18%) | 2,187,600 |
18 Jan 2016 | MYR | 0.6167 | 0.6167 | 0.5833 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,985,300 |
15 Jan 2016 | MYR | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | +0.003 (+0.54%) | 3,644,100 |
14 Jan 2016 | MYR | 0.6233 | 0.6233 | 0.6067 | 0.6167 | 0.6167 | -0.01 (-1.60%) | 2,174,100 |
13 Jan 2016 | MYR | 0.6133 | 0.63 | 0.6133 | 0.6267 | 0.6267 | +0.023 (+3.88%) | 5,248,500 |
12 Jan 2016 | MYR | 0.58 | 0.61 | 0.58 | 0.6033 | 0.6033 | +0.023 (+4.02%) | 5,041,500 |
11 Jan 2016 | MYR | 0.58 | 0.5867 | 0.5767 | 0.58 | 0.58 | +0.003 (+0.57%) | 901,500 |
8 Jan 2016 | MYR | 0.5633 | 0.58 | 0.56 | 0.5767 | 0.5767 | +0.01 (+1.76%) | 707,400 |
7 Jan 2016 | MYR | 0.58 | 0.59 | 0.5667 | 0.5667 | 0.5667 | -0.017 (-2.85%) | 2,031,000 |
6 Jan 2016 | MYR | 0.5833 | 0.5967 | 0.5767 | 0.5833 | 0.5833 | +0.003 (+0.57%) | 2,168,400 |
5 Jan 2016 | MYR | 0.5567 | 0.5933 | 0.5567 | 0.58 | 0.58 | +0.023 (+4.19%) | 2,860,800 |
4 Jan 2016 | MYR | 0.56 | 0.56 | 0.5433 | 0.5567 | 0.5567 | +0.003 (+0.61%) | 1,089,900 |
31 Dec 2015 | MYR | 0.5533 | 0.56 | 0.5533 | 0.5533 | 0.5533 | +0.003 (+0.60%) | 425,100 |
30 Dec 2015 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.007 (-1.20%) | 805,800 |
29 Dec 2015 | MYR | 0.57 | 0.57 | 0.5567 | 0.5567 | 0.5567 | -0.013 (-2.33%) | 616,200 |
28 Dec 2015 | MYR | 0.5667 | 0.5767 | 0.5667 | 0.57 | 0.57 | +0.003 (+0.58%) | 1,742,700 |
23 Dec 2015 | MYR | 0.5567 | 0.5767 | 0.55 | 0.5667 | 0.5667 | +0.01 (+1.80%) | 1,588,200 |
22 Dec 2015 | MYR | 0.5467 | 0.56 | 0.5467 | 0.5567 | 0.5567 | +0.01 (+1.83%) | 651,900 |
21 Dec 2015 | MYR | 0.55 | 0.5533 | 0.54 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 425,700 |
18 Dec 2015 | MYR | 0.5433 | 0.56 | 0.5433 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,313,700 |
17 Dec 2015 | MYR | 0.5433 | 0.5567 | 0.54 | 0.54 | 0.54 | -0.003 (-0.61%) | 2,298,900 |
16 Dec 2015 | MYR | 0.54 | 0.5467 | 0.54 | 0.5433 | 0.5433 | +0.003 (+0.61%) | 1,446,300 |
15 Dec 2015 | MYR | 0.54 | 0.5433 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,122,800 |
14 Dec 2015 | MYR | 0.5433 | 0.55 | 0.5333 | 0.54 | 0.54 | -0.017 (-3.00%) | 1,254,900 |
11 Dec 2015 | MYR | 0.5733 | 0.5733 | 0.5533 | 0.5567 | 0.5567 | -0.013 (-2.33%) | 1,304,400 |
10 Dec 2015 | MYR | 0.5833 | 0.5833 | 0.57 | 0.57 | 0.57 | -0.013 (-2.28%) | 1,452,900 |
9 Dec 2015 | MYR | 0.5867 | 0.5867 | 0.58 | 0.5833 | 0.5833 | -0.003 (-0.58%) | 1,357,200 |