Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2016 | MYR | 3.85 | 3.85 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 39,700 |
23 May 2016 | MYR | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 12,300 |
20 May 2016 | MYR | 3.86 | 3.87 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 3,300 |
19 May 2016 | MYR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
18 May 2016 | MYR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,000 |
17 May 2016 | MYR | 3.9 | 3.9 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 4,000 |
16 May 2016 | MYR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
13 May 2016 | MYR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
12 May 2016 | MYR | 3.89 | 3.89 | 3.84 | 3.89 | 3.89 | 0.0 (0.0%) | 2,500 |
11 May 2016 | MYR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 8,000 |
10 May 2016 | MYR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.03 (+0.78%) | 2,800 |
9 May 2016 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
6 May 2016 | MYR | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | +0.03 (+0.78%) | 7,000 |
5 May 2016 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 4,000 |
4 May 2016 | MYR | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | +0.11 (+2.91%) | 18,000 |
3 May 2016 | MYR | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -0.12 (-3.08%) | 30,800 |
29 Apr 2016 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.07 (+1.83%) | 1,100 |
28 Apr 2016 | MYR | 3.85 | 3.85 | 3.75 | 3.83 | 3.83 | -0.02 (-0.52%) | 46,500 |
27 Apr 2016 | MYR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,000 |
26 Apr 2016 | MYR | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 18,800 |
25 Apr 2016 | MYR | 3.85 | 3.85 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 17,100 |
22 Apr 2016 | MYR | 3.87 | 3.9 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 4,000 |
21 Apr 2016 | MYR | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 40,700 |
20 Apr 2016 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
19 Apr 2016 | MYR | 3.91 | 3.91 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 24,900 |
18 Apr 2016 | MYR | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 11,500 |
15 Apr 2016 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 1,000 |
14 Apr 2016 | MYR | 4 | 4 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 25,400 |
13 Apr 2016 | MYR | 4 | 4 | 4 | 4 | 4 | +0.08 (+2.04%) | 10,000 |
12 Apr 2016 | MYR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 300 |