Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 241,000 |
9 Mar 2016 | MYR | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,370,600 |
8 Mar 2016 | MYR | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,444,400 |
7 Mar 2016 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 1,492,300 |
4 Mar 2016 | MYR | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,179,700 |
3 Mar 2016 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 3,202,600 |
2 Mar 2016 | MYR | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 4,309,900 |
1 Mar 2016 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,876,300 |
29 Feb 2016 | MYR | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,140,900 |
26 Feb 2016 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,312,000 |
25 Feb 2016 | MYR | 1.45 | 1.5 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 4,048,400 |
24 Feb 2016 | MYR | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,738,900 |
23 Feb 2016 | MYR | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 4,912,900 |
22 Feb 2016 | MYR | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,860,400 |
19 Feb 2016 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,088,000 |
18 Feb 2016 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 3,491,300 |
17 Feb 2016 | MYR | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,796,000 |
16 Feb 2016 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,219,700 |
15 Feb 2016 | MYR | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,999,000 |
12 Feb 2016 | MYR | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | +0.08 (+5.88%) | 6,329,100 |
11 Feb 2016 | MYR | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 846,600 |
10 Feb 2016 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 144,000 |
9 Feb 2016 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 764,100 |
4 Feb 2016 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,253,100 |
3 Feb 2016 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 599,600 |
2 Feb 2016 | MYR | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,593,200 |
29 Jan 2016 | MYR | 1.4 | 1.45 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 7,342,700 |
28 Jan 2016 | MYR | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 5,516,900 |