Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2016 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 487,500 |
21 Apr 2016 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,525,000 |
20 Apr 2016 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 2,111,700 |
19 Apr 2016 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 874,500 |
18 Apr 2016 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,079,800 |
15 Apr 2016 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,503,700 |
14 Apr 2016 | MYR | 0.33 | 0.335 | 0.305 | 0.31 | 0.31 | -0.02 (-6.06%) | 5,456,800 |
13 Apr 2016 | MYR | 0.345 | 0.355 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 6,256,800 |
12 Apr 2016 | MYR | 0.345 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,468,200 |
11 Apr 2016 | MYR | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 3,230,900 |
8 Apr 2016 | MYR | 0.345 | 0.355 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 5,833,300 |
7 Apr 2016 | MYR | 0.315 | 0.35 | 0.315 | 0.345 | 0.345 | +0.03 (+9.52%) | 8,060,900 |
6 Apr 2016 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,342,300 |
5 Apr 2016 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,060,000 |
4 Apr 2016 | MYR | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.025 (-7.14%) | 1,358,700 |
1 Apr 2016 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,007,600 |
31 Mar 2016 | MYR | 0.37 | 0.375 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 899,700 |
30 Mar 2016 | MYR | 0.365 | 0.375 | 0.355 | 0.365 | 0.365 | -0.015 (-3.95%) | 1,371,300 |
29 Mar 2016 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,288,000 |
28 Mar 2016 | MYR | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 2,073,500 |
25 Mar 2016 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,191,900 |
24 Mar 2016 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,068,600 |
23 Mar 2016 | MYR | 0.4 | 0.41 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,980,400 |
22 Mar 2016 | MYR | 0.395 | 0.405 | 0.385 | 0.4 | 0.4 | +0.02 (+5.26%) | 2,016,000 |
21 Mar 2016 | MYR | 0.395 | 0.415 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 900,500 |
18 Mar 2016 | MYR | 0.42 | 0.42 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 1,162,200 |
17 Mar 2016 | MYR | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,017,600 |
16 Mar 2016 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 2,679,000 |
15 Mar 2016 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,135,000 |
14 Mar 2016 | MYR | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,078,400 |