Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 4,142,600 |
26 Jan 2016 | MYR | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,434,800 |
22 Jan 2016 | MYR | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,757,000 |
21 Jan 2016 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 1,045,100 |
20 Jan 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 956,600 |
19 Jan 2016 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 3,772,600 |
18 Jan 2016 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 1,439,000 |
15 Jan 2016 | MYR | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 923,400 |
14 Jan 2016 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 852,100 |
13 Jan 2016 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 403,400 |
12 Jan 2016 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 1,588,900 |
11 Jan 2016 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 380,900 |
8 Jan 2016 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 260,100 |
7 Jan 2016 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 701,900 |
6 Jan 2016 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 351,200 |
5 Jan 2016 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,810,400 |
4 Jan 2016 | MYR | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 4,802,300 |
31 Dec 2015 | MYR | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 847,500 |
30 Dec 2015 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 618,200 |
29 Dec 2015 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 345,300 |
28 Dec 2015 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 752,600 |
23 Dec 2015 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 400,200 |
22 Dec 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 2,672,800 |
21 Dec 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,301,500 |
18 Dec 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 905,000 |
17 Dec 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,338,000 |
16 Dec 2015 | MYR | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 782,500 |
15 Dec 2015 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 646,700 |
14 Dec 2015 | MYR | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 636,100 |
11 Dec 2015 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 1,507,800 |