Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | MYR | 0.785 | 0.795 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 13,828,100 |
16 Mar 2016 | MYR | 0.8 | 0.8 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 11,856,700 |
15 Mar 2016 | MYR | 0.795 | 0.81 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 12,349,000 |
14 Mar 2016 | MYR | 0.805 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 10,293,700 |
11 Mar 2016 | MYR | 0.795 | 0.805 | 0.775 | 0.8 | 0.8 | +0.01 (+1.27%) | 22,255,500 |
10 Mar 2016 | MYR | 0.805 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 22,885,700 |
9 Mar 2016 | MYR | 0.795 | 0.805 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 19,694,800 |
8 Mar 2016 | MYR | 0.805 | 0.825 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 57,634,900 |
7 Mar 2016 | MYR | 0.84 | 0.9 | 0.75 | 0.79 | 0.79 | -0.21 (-21%) | 153,398,600 |
4 Mar 2016 | MYR | 0.99 | 1.01 | 0.98 | 1 | 1 | +0.015 (+1.52%) | 8,696,700 |
3 Mar 2016 | MYR | 1 | 1.01 | 0.98 | 0.985 | 0.985 | -0.01 (-1.01%) | 5,710,300 |
2 Mar 2016 | MYR | 0.995 | 1.01 | 0.985 | 0.995 | 0.995 | 0.0 (0.0%) | 13,914,300 |
1 Mar 2016 | MYR | 0.975 | 0.995 | 0.97 | 0.995 | 0.995 | +0.03 (+3.11%) | 6,308,600 |
29 Feb 2016 | MYR | 0.995 | 1 | 0.955 | 0.965 | 0.965 | -0.035 (-3.50%) | 12,263,500 |
26 Feb 2016 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 7,920,700 |
25 Feb 2016 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 13,261,900 |
24 Feb 2016 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,968,400 |
23 Feb 2016 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 9,353,400 |
22 Feb 2016 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 7,178,600 |
19 Feb 2016 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,323,900 |
18 Feb 2016 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 7,418,300 |
17 Feb 2016 | MYR | 1 | 1.02 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 4,524,900 |
16 Feb 2016 | MYR | 1 | 1.03 | 0.995 | 1.01 | 1.01 | +0.015 (+1.51%) | 6,124,100 |
15 Feb 2016 | MYR | 1.02 | 1.02 | 0.985 | 0.995 | 0.995 | -0.005 (-0.50%) | 5,005,700 |
12 Feb 2016 | MYR | 1 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 2,334,900 |
11 Feb 2016 | MYR | 1 | 1.01 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 1,208,500 |
10 Feb 2016 | MYR | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 2,038,400 |
9 Feb 2016 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,217,800 |