Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2016 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 799,000 |
23 Mar 2016 | MYR | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 899,300 |
22 Mar 2016 | MYR | 1.35 | 1.4 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,986,300 |
21 Mar 2016 | MYR | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,349,400 |
18 Mar 2016 | MYR | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,779,200 |
17 Mar 2016 | MYR | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,607,800 |
16 Mar 2016 | MYR | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 5,262,300 |
15 Mar 2016 | MYR | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,453,900 |
14 Mar 2016 | MYR | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 7,443,900 |
11 Mar 2016 | MYR | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,598,100 |
10 Mar 2016 | MYR | 1.36 | 1.4 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 4,149,500 |
9 Mar 2016 | MYR | 1.31 | 1.35 | 1.28 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,845,800 |
8 Mar 2016 | MYR | 1.36 | 1.36 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,096,600 |
7 Mar 2016 | MYR | 1.35 | 1.4 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 8,216,700 |
4 Mar 2016 | MYR | 1.36 | 1.37 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 6,328,600 |
3 Mar 2016 | MYR | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | +0.11 (+8.80%) | 15,371,900 |
2 Mar 2016 | MYR | 1.2 | 1.26 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 10,303,800 |
1 Mar 2016 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,114,400 |
29 Feb 2016 | MYR | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,141,000 |
26 Feb 2016 | MYR | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,667,200 |
25 Feb 2016 | MYR | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 5,019,800 |
24 Feb 2016 | MYR | 1.2 | 1.26 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 10,366,400 |
23 Feb 2016 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 416,700 |
22 Feb 2016 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 264,000 |
19 Feb 2016 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 495,200 |
18 Feb 2016 | MYR | 1.17 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 696,600 |
17 Feb 2016 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 151,800 |
16 Feb 2016 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 294,700 |
15 Feb 2016 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 139,600 |
12 Feb 2016 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 186,400 |