Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | MYR | 0.8 | 0.805 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 18,104,000 |
27 Apr 2016 | MYR | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 21,721,700 |
26 Apr 2016 | MYR | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 26,984,000 |
25 Apr 2016 | MYR | 0.79 | 0.795 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 12,726,700 |
22 Apr 2016 | MYR | 0.8 | 0.805 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 17,299,900 |
21 Apr 2016 | MYR | 0.79 | 0.83 | 0.78 | 0.795 | 0.795 | +0.02 (+2.58%) | 94,369,700 |
20 Apr 2016 | MYR | 0.72 | 0.78 | 0.72 | 0.775 | 0.775 | +0.055 (+7.64%) | 64,779,600 |
19 Apr 2016 | MYR | 0.715 | 0.725 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 23,939,400 |
18 Apr 2016 | MYR | 0.715 | 0.715 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 21,775,300 |
15 Apr 2016 | MYR | 0.73 | 0.73 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 9,207,200 |
14 Apr 2016 | MYR | 0.735 | 0.74 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 16,874,800 |
13 Apr 2016 | MYR | 0.72 | 0.745 | 0.72 | 0.73 | 0.73 | +0.015 (+2.10%) | 47,885,600 |
12 Apr 2016 | MYR | 0.73 | 0.73 | 0.705 | 0.715 | 0.715 | -0.015 (-2.05%) | 32,142,100 |
11 Apr 2016 | MYR | 0.74 | 0.745 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 13,774,300 |
8 Apr 2016 | MYR | 0.76 | 0.76 | 0.725 | 0.74 | 0.74 | -0.02 (-2.63%) | 43,645,100 |
7 Apr 2016 | MYR | 0.775 | 0.78 | 0.755 | 0.76 | 0.76 | -0.015 (-1.94%) | 18,425,200 |
6 Apr 2016 | MYR | 0.77 | 0.785 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 9,323,100 |
5 Apr 2016 | MYR | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 10,086,700 |
4 Apr 2016 | MYR | 0.78 | 0.785 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 6,590,600 |
1 Apr 2016 | MYR | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 7,652,900 |
31 Mar 2016 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 11,743,500 |
30 Mar 2016 | MYR | 0.785 | 0.79 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 15,863,200 |
29 Mar 2016 | MYR | 0.785 | 0.785 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 5,039,400 |
28 Mar 2016 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 2,868,000 |
25 Mar 2016 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 8,301,800 |
24 Mar 2016 | MYR | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 7,902,300 |
23 Mar 2016 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 7,844,700 |
22 Mar 2016 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 10,080,200 |
21 Mar 2016 | MYR | 0.8 | 0.805 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 8,723,100 |
18 Mar 2016 | MYR | 0.79 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 12,891,300 |