Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2016 | MYR | 2.39 | 2.41 | 2.33 | 2.36 | 2.36 | 0.0 (0.0%) | 978,900 |
29 Jan 2016 | MYR | 2.42 | 2.51 | 2.34 | 2.36 | 2.36 | -0.12 (-4.84%) | 1,587,800 |
28 Jan 2016 | MYR | 2.53 | 2.54 | 2.43 | 2.48 | 2.48 | -0.11 (-4.25%) | 719,400 |
27 Jan 2016 | MYR | 2.65 | 2.66 | 2.53 | 2.59 | 2.59 | +0.01 (+0.39%) | 522,400 |
26 Jan 2016 | MYR | 2.65 | 2.65 | 2.55 | 2.58 | 2.58 | -0.08 (-3.01%) | 560,100 |
22 Jan 2016 | MYR | 2.62 | 2.73 | 2.62 | 2.66 | 2.66 | +0.08 (+3.10%) | 1,040,500 |
21 Jan 2016 | MYR | 2.64 | 2.66 | 2.36 | 2.58 | 2.58 | -0.07 (-2.64%) | 2,337,400 |
20 Jan 2016 | MYR | 2.83 | 2.83 | 2.64 | 2.65 | 2.65 | -0.19 (-6.69%) | 850,400 |
19 Jan 2016 | MYR | 2.84 | 2.84 | 2.79 | 2.84 | 2.84 | +0.04 (+1.43%) | 208,300 |
18 Jan 2016 | MYR | 2.79 | 2.8 | 2.69 | 2.8 | 2.8 | -0.07 (-2.44%) | 777,100 |
15 Jan 2016 | MYR | 2.93 | 2.96 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 356,300 |
14 Jan 2016 | MYR | 2.95 | 2.95 | 2.86 | 2.89 | 2.89 | -0.1 (-3.34%) | 956,100 |
13 Jan 2016 | MYR | 3.03 | 3.05 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 625,300 |
12 Jan 2016 | MYR | 3.02 | 3.07 | 3.01 | 3.02 | 3.02 | +0.02 (+0.67%) | 268,500 |
11 Jan 2016 | MYR | 2.9 | 3.09 | 2.87 | 3 | 3 | +0.1 (+3.45%) | 500,800 |
8 Jan 2016 | MYR | 2.9 | 2.93 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 476,100 |
7 Jan 2016 | MYR | 2.95 | 2.95 | 2.88 | 2.94 | 2.94 | -0.02 (-0.68%) | 344,400 |
6 Jan 2016 | MYR | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 522,700 |
5 Jan 2016 | MYR | 2.92 | 2.98 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 508,700 |
4 Jan 2016 | MYR | 2.9 | 2.98 | 2.9 | 2.93 | 2.93 | +0.05 (+1.74%) | 760,000 |
31 Dec 2015 | MYR | 2.79 | 2.9 | 2.79 | 2.88 | 2.88 | +0.07 (+2.49%) | 268,800 |
30 Dec 2015 | MYR | 2.87 | 2.93 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 990,500 |
29 Dec 2015 | MYR | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | +0.09 (+3.24%) | 2,069,500 |
28 Dec 2015 | MYR | 2.75 | 2.79 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 415,700 |
23 Dec 2015 | MYR | 2.77 | 2.78 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 449,200 |
22 Dec 2015 | MYR | 2.73 | 2.77 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 395,000 |
21 Dec 2015 | MYR | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | -0.03 (-1.08%) | 387,400 |
18 Dec 2015 | MYR | 2.75 | 2.77 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 296,300 |
17 Dec 2015 | MYR | 2.73 | 2.8 | 2.73 | 2.77 | 2.77 | +0.07 (+2.59%) | 496,700 |
16 Dec 2015 | MYR | 2.67 | 2.71 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 197,200 |