Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2016 | MYR | 2.19 | 2.23 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 634,600 |
21 Apr 2016 | MYR | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 1,246,600 |
20 Apr 2016 | MYR | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 141,000 |
19 Apr 2016 | MYR | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 215,400 |
18 Apr 2016 | MYR | 2.23 | 2.23 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 382,500 |
15 Apr 2016 | MYR | 2.21 | 2.23 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 129,500 |
14 Apr 2016 | MYR | 2.2 | 2.25 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 219,000 |
13 Apr 2016 | MYR | 2.19 | 2.23 | 2.18 | 2.22 | 2.22 | -0.03 (-1.33%) | 187,100 |
12 Apr 2016 | MYR | 2.23 | 2.26 | 2.18 | 2.25 | 2.25 | +0.01 (+0.45%) | 179,900 |
11 Apr 2016 | MYR | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 330,200 |
8 Apr 2016 | MYR | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 823,800 |
7 Apr 2016 | MYR | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 840,400 |
6 Apr 2016 | MYR | 2.24 | 2.28 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 1,890,900 |
5 Apr 2016 | MYR | 2.18 | 2.26 | 2.15 | 2.24 | 2.24 | +0.09 (+4.19%) | 3,135,400 |
4 Apr 2016 | MYR | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 3,393,100 |
1 Apr 2016 | MYR | 2.12 | 2.18 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 3,580,600 |
31 Mar 2016 | MYR | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 2,194,500 |
30 Mar 2016 | MYR | 2.12 | 2.12 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 881,300 |
29 Mar 2016 | MYR | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 399,300 |
28 Mar 2016 | MYR | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 279,700 |
25 Mar 2016 | MYR | 2.14 | 2.14 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 2,386,100 |
24 Mar 2016 | MYR | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 3,619,300 |
23 Mar 2016 | MYR | 2.15 | 2.15 | 2.09 | 2.13 | 2.13 | 0.0 (0.0%) | 2,043,200 |
22 Mar 2016 | MYR | 2.15 | 2.17 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,088,300 |
21 Mar 2016 | MYR | 2.2 | 2.2 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,801,000 |
18 Mar 2016 | MYR | 2.2 | 2.2 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 9,278,300 |
17 Mar 2016 | MYR | 2.12 | 2.2 | 2.11 | 2.19 | 2.19 | +0.07 (+3.30%) | 1,926,600 |
16 Mar 2016 | MYR | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,138,600 |
15 Mar 2016 | MYR | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 1,006,000 |
14 Mar 2016 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 703,800 |