Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2016 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 188,000 |
14 Mar 2016 | MYR | 1.45 | 1.46 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 504,600 |
11 Mar 2016 | MYR | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 947,900 |
10 Mar 2016 | MYR | 1.4 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,198,800 |
9 Mar 2016 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 194,700 |
8 Mar 2016 | MYR | 1.41 | 1.44 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 376,700 |
7 Mar 2016 | MYR | 1.46 | 1.47 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 759,000 |
4 Mar 2016 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 397,700 |
3 Mar 2016 | MYR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 339,200 |
2 Mar 2016 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 63,000 |
1 Mar 2016 | MYR | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 115,900 |
29 Feb 2016 | MYR | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 205,300 |
26 Feb 2016 | MYR | 1.51 | 1.54 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 503,400 |
25 Feb 2016 | MYR | 1.51 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 182,900 |
24 Feb 2016 | MYR | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 31,800 |
23 Feb 2016 | MYR | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 375,200 |
22 Feb 2016 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 69,600 |
19 Feb 2016 | MYR | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 25,700 |
18 Feb 2016 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 131,100 |
17 Feb 2016 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 58,300 |
16 Feb 2016 | MYR | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 120,400 |
15 Feb 2016 | MYR | 1.5 | 1.56 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 140,000 |
12 Feb 2016 | MYR | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 163,500 |
11 Feb 2016 | MYR | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 21,100 |
10 Feb 2016 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 19,300 |
9 Feb 2016 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 160,000 |
4 Feb 2016 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 72,600 |
3 Feb 2016 | MYR | 1.55 | 1.56 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 316,100 |