Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2016 | MYR | 0.885 | 0.885 | 0.865 | 0.87 | 0.87 | -0.015 (-1.69%) | 363,500 |
8 Apr 2016 | MYR | 0.89 | 0.895 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 549,700 |
7 Apr 2016 | MYR | 0.865 | 0.91 | 0.865 | 0.895 | 0.895 | +0.03 (+3.47%) | 3,865,800 |
6 Apr 2016 | MYR | 0.86 | 0.875 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 599,900 |
5 Apr 2016 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 1,667,100 |
4 Apr 2016 | MYR | 0.88 | 0.88 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 605,000 |
1 Apr 2016 | MYR | 0.895 | 0.9 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 556,200 |
31 Mar 2016 | MYR | 0.895 | 0.905 | 0.885 | 0.895 | 0.895 | +0.01 (+1.13%) | 1,180,300 |
30 Mar 2016 | MYR | 0.89 | 0.91 | 0.88 | 0.885 | 0.885 | -0.01 (-1.12%) | 1,627,300 |
29 Mar 2016 | MYR | 0.88 | 0.895 | 0.87 | 0.895 | 0.895 | +0.02 (+2.29%) | 1,862,900 |
28 Mar 2016 | MYR | 0.89 | 0.92 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 2,065,900 |
25 Mar 2016 | MYR | 0.9 | 0.905 | 0.875 | 0.895 | 0.895 | -0.015 (-1.65%) | 1,054,100 |
24 Mar 2016 | MYR | 0.925 | 0.925 | 0.9 | 0.91 | 0.91 | -0.005 (-0.55%) | 1,367,900 |
23 Mar 2016 | MYR | 0.925 | 0.965 | 0.9 | 0.915 | 0.915 | +0.005 (+0.55%) | 8,365,300 |
22 Mar 2016 | MYR | 0.86 | 0.915 | 0.86 | 0.91 | 0.91 | +0.055 (+6.43%) | 4,535,800 |
21 Mar 2016 | MYR | 0.84 | 0.855 | 0.84 | 0.855 | 0.855 | +0.01 (+1.18%) | 542,800 |
18 Mar 2016 | MYR | 0.855 | 0.855 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 300,500 |
17 Mar 2016 | MYR | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 213,900 |
16 Mar 2016 | MYR | 0.845 | 0.845 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 94,000 |
15 Mar 2016 | MYR | 0.845 | 0.855 | 0.845 | 0.845 | 0.845 | -0.01 (-1.17%) | 164,000 |
14 Mar 2016 | MYR | 0.845 | 0.865 | 0.845 | 0.855 | 0.855 | +0.015 (+1.79%) | 421,800 |
11 Mar 2016 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 237,000 |
10 Mar 2016 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 192,500 |
9 Mar 2016 | MYR | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 64,000 |
8 Mar 2016 | MYR | 0.835 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 239,300 |
7 Mar 2016 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 637,000 |
4 Mar 2016 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 174,800 |
3 Mar 2016 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 165,100 |
2 Mar 2016 | MYR | 0.85 | 0.865 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 253,100 |
1 Mar 2016 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 87,100 |