Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 0.1975 | 0.2025 | 0.1975 | 0.2025 | 0.2025 | 0.0 (0.0%) | 80,800 |
27 Jan 2016 | MYR | 0.2025 | 0.2025 | 0.1975 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 76,800 |
26 Jan 2016 | MYR | 0.1975 | 0.2 | 0.1963 | 0.2 | 0.2 | -0.006 (-3.05%) | 324,800 |
22 Jan 2016 | MYR | 0.2 | 0.2063 | 0.2 | 0.2063 | 0.2063 | 0.0 (0.0%) | 157,600 |
21 Jan 2016 | MYR | 0.1988 | 0.22 | 0.1988 | 0.2063 | 0.2063 | +0.004 (+1.88%) | 152,000 |
20 Jan 2016 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2025 | 0.2025 | -0.005 (-2.41%) | 284,000 |
19 Jan 2016 | MYR | 0.2013 | 0.2075 | 0.2 | 0.2075 | 0.2075 | 0.0 (0.0%) | 424,000 |
18 Jan 2016 | MYR | 0.2 | 0.21 | 0.1963 | 0.2075 | 0.2075 | -0.001 (-0.62%) | 581,200 |
15 Jan 2016 | MYR | 0.2088 | 0.2125 | 0.2075 | 0.2088 | 0.2088 | -0.005 (-2.34%) | 173,200 |
14 Jan 2016 | MYR | 0.2138 | 0.2138 | 0.2138 | 0.2138 | 0.2138 | -0.001 (-0.56%) | 40,000 |
13 Jan 2016 | MYR | 0.215 | 0.2188 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 208,000 |
12 Jan 2016 | MYR | 0.2075 | 0.22 | 0.2075 | 0.22 | 0.22 | +0.011 (+5.36%) | 220,000 |
11 Jan 2016 | MYR | 0.2088 | 0.2088 | 0.2075 | 0.2088 | 0.2088 | -0.001 (-0.57%) | 29,200 |
8 Jan 2016 | MYR | 0.2025 | 0.2125 | 0.2025 | 0.21 | 0.21 | +0.007 (+3.70%) | 232,000 |
7 Jan 2016 | MYR | 0.2138 | 0.2138 | 0.2025 | 0.2025 | 0.2025 | -0.011 (-5.29%) | 542,000 |
6 Jan 2016 | MYR | 0.22 | 0.22 | 0.2138 | 0.2138 | 0.2138 | -0.004 (-1.70%) | 117,200 |
5 Jan 2016 | MYR | 0.215 | 0.2175 | 0.215 | 0.2175 | 0.2175 | +0.004 (+1.73%) | 6,400 |
4 Jan 2016 | MYR | 0.2175 | 0.2275 | 0.2138 | 0.2138 | 0.2138 | -0.003 (-1.16%) | 424,000 |
31 Dec 2015 | MYR | 0.2163 | 0.2213 | 0.2163 | 0.2163 | 0.2163 | 0.0 (0.0%) | 100,000 |
30 Dec 2015 | MYR | 0.2163 | 0.2163 | 0.2125 | 0.2163 | 0.2163 | +0.001 (+0.60%) | 452,000 |
29 Dec 2015 | MYR | 0.2163 | 0.2163 | 0.2125 | 0.215 | 0.215 | -0.003 (-1.15%) | 256,000 |
28 Dec 2015 | MYR | 0.2175 | 0.2188 | 0.2138 | 0.2175 | 0.2175 | +0.005 (+2.35%) | 532,000 |
23 Dec 2015 | MYR | 0.2175 | 0.22 | 0.2125 | 0.2125 | 0.2125 | -0.005 (-2.30%) | 400,400 |
22 Dec 2015 | MYR | 0.2125 | 0.2188 | 0.2125 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 172,000 |
21 Dec 2015 | MYR | 0.2088 | 0.215 | 0.2088 | 0.21 | 0.21 | -0.003 (-1.18%) | 316,000 |
18 Dec 2015 | MYR | 0.22 | 0.2225 | 0.2125 | 0.2125 | 0.2125 | -0.005 (-2.30%) | 472,400 |
17 Dec 2015 | MYR | 0.21 | 0.225 | 0.21 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 2,451,600 |
16 Dec 2015 | MYR | 0.2063 | 0.21 | 0.2063 | 0.21 | 0.21 | +0.009 (+4.32%) | 492,400 |
15 Dec 2015 | MYR | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | -0.004 (-1.80%) | 29,600 |
14 Dec 2015 | MYR | 0.2 | 0.2075 | 0.2 | 0.205 | 0.205 | +0.001 (+0.59%) | 112,000 |