Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | MYR | 0.985 | 0.99 | 0.97 | 0.975 | 0.975 | -0.02 (-2.01%) | 651,000 |
13 Jan 2016 | MYR | 1 | 1 | 0.975 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,258,700 |
12 Jan 2016 | MYR | 1 | 1 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 459,800 |
11 Jan 2016 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 677,500 |
8 Jan 2016 | MYR | 1.01 | 1.03 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 1,530,500 |
7 Jan 2016 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 694,900 |
6 Jan 2016 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,066,400 |
5 Jan 2016 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 291,600 |
4 Jan 2016 | MYR | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 609,700 |
31 Dec 2015 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 460,700 |
30 Dec 2015 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 1,505,400 |
29 Dec 2015 | MYR | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,313,700 |
28 Dec 2015 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 302,200 |
23 Dec 2015 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 458,100 |
22 Dec 2015 | MYR | 1.01 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 664,300 |
21 Dec 2015 | MYR | 1.01 | 1.03 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,220,000 |
18 Dec 2015 | MYR | 1.05 | 1.06 | 0.995 | 1.05 | 1.05 | 0.0 (0.0%) | 1,346,000 |
17 Dec 2015 | MYR | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 527,900 |
16 Dec 2015 | MYR | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,814,000 |
15 Dec 2015 | MYR | 0.98 | 1.04 | 0.97 | 1.03 | 1.03 | +0.045 (+4.57%) | 1,342,500 |
14 Dec 2015 | MYR | 0.97 | 0.985 | 0.96 | 0.985 | 0.985 | +0.015 (+1.55%) | 542,700 |
11 Dec 2015 | MYR | 0.975 | 0.98 | 0.97 | 0.97 | 0.97 | -0.005 (-0.51%) | 197,000 |
10 Dec 2015 | MYR | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | -0.01 (-1.02%) | 209,100 |
9 Dec 2015 | MYR | 0.99 | 0.995 | 0.98 | 0.985 | 0.985 | -0.01 (-1.01%) | 972,300 |
8 Dec 2015 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 305,000 |
7 Dec 2015 | MYR | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 579,900 |
4 Dec 2015 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 463,500 |
3 Dec 2015 | MYR | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | +0.05 (+5.15%) | 2,420,100 |
2 Dec 2015 | MYR | 0.98 | 0.99 | 0.965 | 0.97 | 0.97 | -0.015 (-1.52%) | 526,800 |
1 Dec 2015 | MYR | 0.975 | 0.99 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 407,200 |