Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,462,600 |
27 Jan 2016 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 2,263,800 |
26 Jan 2016 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 811,000 |
22 Jan 2016 | MYR | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 2,208,600 |
21 Jan 2016 | MYR | 0.48 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,620,300 |
20 Jan 2016 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 2,382,100 |
19 Jan 2016 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,801,200 |
18 Jan 2016 | MYR | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,200,400 |
15 Jan 2016 | MYR | 0.505 | 0.51 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 876,500 |
14 Jan 2016 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 2,642,500 |
13 Jan 2016 | MYR | 0.49 | 0.51 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 1,717,800 |
12 Jan 2016 | MYR | 0.49 | 0.505 | 0.485 | 0.505 | 0.505 | 0.0 (0.0%) | 992,700 |
11 Jan 2016 | MYR | 0.505 | 0.51 | 0.485 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,093,200 |
8 Jan 2016 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,312,000 |
7 Jan 2016 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,840,800 |
6 Jan 2016 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 946,400 |
5 Jan 2016 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 945,200 |
4 Jan 2016 | MYR | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 2,187,500 |
31 Dec 2015 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 1,399,200 |
30 Dec 2015 | MYR | 0.51 | 0.515 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,133,500 |
29 Dec 2015 | MYR | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,038,900 |
28 Dec 2015 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 1,153,500 |
23 Dec 2015 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 974,100 |
22 Dec 2015 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 1,048,000 |
21 Dec 2015 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 846,100 |
18 Dec 2015 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 1,530,100 |
17 Dec 2015 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 1,934,200 |
16 Dec 2015 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,624,800 |
15 Dec 2015 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 680,200 |
14 Dec 2015 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,320,100 |