Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2016 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 316,800 |
5 May 2016 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 795,500 |
4 May 2016 | MYR | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,438,900 |
3 May 2016 | MYR | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 322,000 |
29 Apr 2016 | MYR | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,318,300 |
28 Apr 2016 | MYR | 1.33 | 1.35 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,058,500 |
27 Apr 2016 | MYR | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,844,800 |
26 Apr 2016 | MYR | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,072,100 |
25 Apr 2016 | MYR | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,058,000 |
22 Apr 2016 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 236,800 |
21 Apr 2016 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 724,500 |
20 Apr 2016 | MYR | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,686,600 |
19 Apr 2016 | MYR | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,646,600 |
18 Apr 2016 | MYR | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,786,800 |
15 Apr 2016 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 830,900 |
14 Apr 2016 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,295,100 |
13 Apr 2016 | MYR | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,633,200 |
12 Apr 2016 | MYR | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | +0.07 (+5.07%) | 2,969,500 |
11 Apr 2016 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 395,800 |
8 Apr 2016 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,003,400 |
7 Apr 2016 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,068,200 |
6 Apr 2016 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,770,000 |
5 Apr 2016 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,684,300 |
4 Apr 2016 | MYR | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | +0.04 (+3.05%) | 932,900 |
1 Apr 2016 | MYR | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 325,900 |
31 Mar 2016 | MYR | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,115,700 |
30 Mar 2016 | MYR | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,598,500 |
29 Mar 2016 | MYR | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,058,700 |
28 Mar 2016 | MYR | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,250,700 |
25 Mar 2016 | MYR | 1.35 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 2,367,000 |