Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2016 | MYR | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 74,200 |
10 Feb 2016 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 146,100 |
9 Feb 2016 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 30,900 |
4 Feb 2016 | MYR | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 741,300 |
3 Feb 2016 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 221,400 |
2 Feb 2016 | MYR | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 841,600 |
29 Jan 2016 | MYR | 1.18 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 786,400 |
28 Jan 2016 | MYR | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 190,500 |
27 Jan 2016 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 292,400 |
26 Jan 2016 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 140,500 |
22 Jan 2016 | MYR | 1.15 | 1.21 | 1.14 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,552,300 |
21 Jan 2016 | MYR | 1.12 | 1.14 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 1,270,900 |
20 Jan 2016 | MYR | 1.18 | 1.18 | 1.1 | 1.11 | 1.11 | -0.07 (-5.93%) | 2,254,400 |
19 Jan 2016 | MYR | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 2,084,200 |
18 Jan 2016 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 386,400 |
15 Jan 2016 | MYR | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 773,900 |
14 Jan 2016 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 3,962,200 |
13 Jan 2016 | MYR | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 804,300 |
12 Jan 2016 | MYR | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,832,500 |
11 Jan 2016 | MYR | 1.27 | 1.27 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,668,200 |
8 Jan 2016 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,428,000 |
7 Jan 2016 | MYR | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,581,500 |
6 Jan 2016 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,101,100 |
5 Jan 2016 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 269,000 |
4 Jan 2016 | MYR | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 460,400 |
31 Dec 2015 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 838,300 |
30 Dec 2015 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,433,700 |
29 Dec 2015 | MYR | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 771,800 |