Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2016 | MYR | 2.25 | 2.34 | 2.25 | 2.34 | 2.34 | +0.08 (+3.54%) | 1,061,000 |
14 Mar 2016 | MYR | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | +0.03 (+1.35%) | 630,100 |
11 Mar 2016 | MYR | 2.24 | 2.24 | 2.16 | 2.23 | 2.23 | -0.01 (-0.45%) | 575,400 |
10 Mar 2016 | MYR | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 717,500 |
9 Mar 2016 | MYR | 2.19 | 2.27 | 2.16 | 2.27 | 2.27 | +0.1 (+4.61%) | 2,227,400 |
8 Mar 2016 | MYR | 2.18 | 2.18 | 2.08 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,161,800 |
7 Mar 2016 | MYR | 2.32 | 2.33 | 2.17 | 2.2 | 2.2 | -0.17 (-7.17%) | 1,349,900 |
4 Mar 2016 | MYR | 2.4 | 2.4 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 370,700 |
3 Mar 2016 | MYR | 2.46 | 2.46 | 2.4 | 2.4 | 2.4 | -0.08 (-3.23%) | 375,600 |
2 Mar 2016 | MYR | 2.53 | 2.53 | 2.39 | 2.48 | 2.48 | -0.01 (-0.40%) | 457,200 |
1 Mar 2016 | MYR | 2.46 | 2.52 | 2.38 | 2.49 | 2.49 | +0.01 (+0.40%) | 774,800 |
29 Feb 2016 | MYR | 2.58 | 2.58 | 2.46 | 2.48 | 2.48 | -0.1 (-3.88%) | 500,200 |
26 Feb 2016 | MYR | 2.58 | 2.6 | 2.51 | 2.58 | 2.58 | -0.02 (-0.77%) | 449,000 |
25 Feb 2016 | MYR | 2.64 | 2.64 | 2.54 | 2.6 | 2.6 | -0.04 (-1.52%) | 664,700 |
24 Feb 2016 | MYR | 2.63 | 2.67 | 2.52 | 2.64 | 2.64 | +0.01 (+0.38%) | 1,166,500 |
23 Feb 2016 | MYR | 2.65 | 2.67 | 2.58 | 2.63 | 2.63 | +0.08 (+3.14%) | 2,181,100 |
22 Feb 2016 | MYR | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | +0.11 (+4.51%) | 870,100 |
19 Feb 2016 | MYR | 2.45 | 2.48 | 2.44 | 2.44 | 2.44 | +0.01 (+0.41%) | 489,100 |
18 Feb 2016 | MYR | 2.43 | 2.49 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 450,100 |
17 Feb 2016 | MYR | 2.42 | 2.49 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 938,500 |
16 Feb 2016 | MYR | 2.3 | 2.43 | 2.3 | 2.38 | 2.38 | +0.11 (+4.85%) | 1,434,800 |
15 Feb 2016 | MYR | 2.14 | 2.27 | 2.1 | 2.27 | 2.27 | +0.21 (+10.19%) | 1,338,500 |
12 Feb 2016 | MYR | 2.03 | 2.15 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,653,800 |
11 Feb 2016 | MYR | 2.11 | 2.11 | 2.01 | 2.07 | 2.07 | -0.07 (-3.27%) | 1,548,000 |
10 Feb 2016 | MYR | 2.28 | 2.28 | 2.1 | 2.14 | 2.14 | -0.14 (-6.14%) | 1,469,900 |
9 Feb 2016 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 2.38 | 2.38 | 2.26 | 2.28 | 2.28 | -0.1 (-4.20%) | 1,077,800 |
4 Feb 2016 | MYR | 2.41 | 2.45 | 2.36 | 2.38 | 2.38 | -0.05 (-2.06%) | 443,500 |
3 Feb 2016 | MYR | 2.35 | 2.44 | 2.32 | 2.43 | 2.43 | +0.07 (+2.97%) | 409,800 |