Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2016 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 129,500 |
25 Apr 2016 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 129,000 |
22 Apr 2016 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 52,400 |
21 Apr 2016 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 156,100 |
20 Apr 2016 | MYR | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 101,000 |
19 Apr 2016 | MYR | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 360,800 |
18 Apr 2016 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 171,300 |
15 Apr 2016 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 97,800 |
14 Apr 2016 | MYR | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 636,600 |
13 Apr 2016 | MYR | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 249,800 |
12 Apr 2016 | MYR | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 103,200 |
11 Apr 2016 | MYR | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 517,900 |
8 Apr 2016 | MYR | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 380,300 |
7 Apr 2016 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 848,700 |
6 Apr 2016 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 381,500 |
5 Apr 2016 | MYR | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 320,300 |
4 Apr 2016 | MYR | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 130,800 |
1 Apr 2016 | MYR | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 412,300 |
31 Mar 2016 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 144,800 |
30 Mar 2016 | MYR | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | +0.03 (+2.03%) | 98,800 |
29 Mar 2016 | MYR | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 419,700 |
28 Mar 2016 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 89,600 |
25 Mar 2016 | MYR | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 185,800 |
24 Mar 2016 | MYR | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,388,600 |
23 Mar 2016 | MYR | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 603,000 |
22 Mar 2016 | MYR | 1.48 | 1.5 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 719,200 |
21 Mar 2016 | MYR | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 1,079,800 |
18 Mar 2016 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 4,892,900 |
17 Mar 2016 | MYR | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 629,100 |
16 Mar 2016 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 332,200 |