Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2016 | MYR | 1.21 | 1.23 | 1.14 | 1.16 | 1.16 | -0.08 (-6.45%) | 1,790,500 |
20 Jan 2016 | MYR | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,090,500 |
19 Jan 2016 | MYR | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 994,200 |
18 Jan 2016 | MYR | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 1,367,300 |
15 Jan 2016 | MYR | 1.37 | 1.4 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,492,000 |
14 Jan 2016 | MYR | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -0.06 (-4.20%) | 2,980,400 |
13 Jan 2016 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 554,700 |
12 Jan 2016 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 438,100 |
11 Jan 2016 | MYR | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 940,900 |
8 Jan 2016 | MYR | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 460,600 |
7 Jan 2016 | MYR | 1.53 | 1.56 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 470,700 |
6 Jan 2016 | MYR | 1.45 | 1.56 | 1.44 | 1.53 | 1.53 | +0.08 (+5.52%) | 1,802,700 |
5 Jan 2016 | MYR | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 615,300 |
4 Jan 2016 | MYR | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 520,500 |
31 Dec 2015 | MYR | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 724,300 |
30 Dec 2015 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 301,500 |
29 Dec 2015 | MYR | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 578,700 |
28 Dec 2015 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 198,900 |
23 Dec 2015 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,215,600 |
22 Dec 2015 | MYR | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,093,700 |
21 Dec 2015 | MYR | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 910,400 |
18 Dec 2015 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,436,900 |
17 Dec 2015 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 386,100 |
16 Dec 2015 | MYR | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 813,200 |
15 Dec 2015 | MYR | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 907,100 |
14 Dec 2015 | MYR | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 995,700 |
11 Dec 2015 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,012,700 |
10 Dec 2015 | MYR | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 1,287,500 |
9 Dec 2015 | MYR | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,642,100 |
8 Dec 2015 | MYR | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,337,300 |