Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2016 | MYR | 0.43 | 0.435 | 0.41 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,440,800 |
10 Mar 2016 | MYR | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 2,706,900 |
9 Mar 2016 | MYR | 0.415 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 659,800 |
8 Mar 2016 | MYR | 0.425 | 0.425 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,034,400 |
7 Mar 2016 | MYR | 0.435 | 0.435 | 0.41 | 0.43 | 0.43 | -0.025 (-5.49%) | 2,481,900 |
4 Mar 2016 | MYR | 0.46 | 0.5 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,529,900 |
3 Mar 2016 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 577,900 |
2 Mar 2016 | MYR | 0.47 | 0.475 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,482,200 |
1 Mar 2016 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 2,382,300 |
29 Feb 2016 | MYR | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 2,106,500 |
26 Feb 2016 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 719,400 |
25 Feb 2016 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,891,300 |
24 Feb 2016 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 2,108,300 |
23 Feb 2016 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 2,393,000 |
22 Feb 2016 | MYR | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,611,600 |
19 Feb 2016 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 701,100 |
18 Feb 2016 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,054,300 |
17 Feb 2016 | MYR | 0.485 | 0.485 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 2,012,600 |
16 Feb 2016 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,760,400 |
15 Feb 2016 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 701,400 |
12 Feb 2016 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,928,100 |
11 Feb 2016 | MYR | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 2,171,000 |
10 Feb 2016 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,531,900 |
9 Feb 2016 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,303,000 |
4 Feb 2016 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,119,700 |
3 Feb 2016 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 2,228,300 |
2 Feb 2016 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 805,500 |
29 Jan 2016 | MYR | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,259,000 |