Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2016 | MYR | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | -0.09 (-4.04%) | 768,300 |
25 Apr 2016 | MYR | 2.29 | 2.29 | 2.2 | 2.23 | 2.23 | -0.04 (-1.76%) | 746,200 |
22 Apr 2016 | MYR | 2.25 | 2.3 | 2.22 | 2.27 | 2.27 | +0.04 (+1.79%) | 2,654,900 |
21 Apr 2016 | MYR | 2.17 | 2.28 | 2.15 | 2.23 | 2.23 | +0.07 (+3.24%) | 2,841,200 |
20 Apr 2016 | MYR | 2.13 | 2.18 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 661,000 |
19 Apr 2016 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 868,800 |
18 Apr 2016 | MYR | 2.15 | 2.19 | 2.12 | 2.12 | 2.12 | +0.01 (+0.47%) | 1,220,900 |
15 Apr 2016 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 349,000 |
14 Apr 2016 | MYR | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 544,100 |
13 Apr 2016 | MYR | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 288,100 |
12 Apr 2016 | MYR | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 279,000 |
11 Apr 2016 | MYR | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 1,113,900 |
8 Apr 2016 | MYR | 2.17 | 2.19 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 514,200 |
7 Apr 2016 | MYR | 2.13 | 2.16 | 2.11 | 2.16 | 2.16 | 0.0 (0.0%) | 760,200 |
6 Apr 2016 | MYR | 2.2 | 2.21 | 2.14 | 2.16 | 2.16 | -0.03 (-1.37%) | 870,600 |
5 Apr 2016 | MYR | 2.1 | 2.21 | 2.08 | 2.19 | 2.19 | +0.11 (+5.29%) | 1,949,500 |
4 Apr 2016 | MYR | 2.09 | 2.11 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 493,600 |
1 Apr 2016 | MYR | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 397,300 |
31 Mar 2016 | MYR | 2.11 | 2.11 | 2.04 | 2.06 | 2.06 | -0.06 (-2.83%) | 967,100 |
30 Mar 2016 | MYR | 2.1 | 2.13 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 279,900 |
29 Mar 2016 | MYR | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 228,500 |
28 Mar 2016 | MYR | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.02 (-0.93%) | 383,100 |
25 Mar 2016 | MYR | 2.12 | 2.14 | 2.09 | 2.14 | 2.14 | +0.02 (+0.94%) | 543,100 |
24 Mar 2016 | MYR | 2.13 | 2.15 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 718,100 |
23 Mar 2016 | MYR | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 505,800 |
22 Mar 2016 | MYR | 2.22 | 2.22 | 2.08 | 2.1 | 2.1 | -0.12 (-5.41%) | 2,228,600 |
21 Mar 2016 | MYR | 2.22 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 665,800 |
18 Mar 2016 | MYR | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 526,200 |
17 Mar 2016 | MYR | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 347,000 |
16 Mar 2016 | MYR | 2.36 | 2.37 | 2.27 | 2.33 | 2.33 | -0.01 (-0.43%) | 573,800 |