Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | MYR | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,167,900 |
4 Mar 2016 | MYR | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,149,700 |
3 Mar 2016 | MYR | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,036,400 |
2 Mar 2016 | MYR | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 2,293,900 |
1 Mar 2016 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,263,200 |
29 Feb 2016 | MYR | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 891,000 |
26 Feb 2016 | MYR | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 2,026,200 |
25 Feb 2016 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 693,500 |
24 Feb 2016 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 423,500 |
23 Feb 2016 | MYR | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 614,400 |
22 Feb 2016 | MYR | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 770,100 |
19 Feb 2016 | MYR | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 889,800 |
18 Feb 2016 | MYR | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 407,300 |
17 Feb 2016 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 234,100 |
16 Feb 2016 | MYR | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 592,400 |
15 Feb 2016 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 253,600 |
12 Feb 2016 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 311,400 |
11 Feb 2016 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 459,500 |
10 Feb 2016 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 149,000 |
9 Feb 2016 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 297,300 |
4 Feb 2016 | MYR | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 916,100 |
3 Feb 2016 | MYR | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 320,500 |
2 Feb 2016 | MYR | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 996,000 |
29 Jan 2016 | MYR | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,341,900 |
28 Jan 2016 | MYR | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 2,425,700 |
27 Jan 2016 | MYR | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,070,100 |
26 Jan 2016 | MYR | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 1,342,000 |
22 Jan 2016 | MYR | 1.19 | 1.2 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 1,232,500 |