Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | MYR | 4.67 | 4.68 | 4.64 | 4.66 | 4.66 | -0.01 (-0.21%) | 4,547,100 |
19 Apr 2016 | MYR | 4.7 | 4.71 | 4.66 | 4.67 | 4.67 | -0.02 (-0.43%) | 2,760,400 |
18 Apr 2016 | MYR | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | -0.05 (-1.05%) | 3,968,800 |
15 Apr 2016 | MYR | 4.76 | 4.77 | 4.71 | 4.74 | 4.74 | -0.01 (-0.21%) | 2,413,900 |
14 Apr 2016 | MYR | 4.75 | 4.78 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 10,544,200 |
13 Apr 2016 | MYR | 4.76 | 4.81 | 4.72 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,049,500 |
12 Apr 2016 | MYR | 4.85 | 4.85 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 6,543,800 |
11 Apr 2016 | MYR | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | +0.08 (+1.68%) | 4,263,100 |
8 Apr 2016 | MYR | 4.78 | 4.81 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 7,338,500 |
7 Apr 2016 | MYR | 4.84 | 4.87 | 4.77 | 4.79 | 4.79 | -0.05 (-1.03%) | 7,333,100 |
6 Apr 2016 | MYR | 4.9 | 4.9 | 4.84 | 4.84 | 4.84 | -0.04 (-0.82%) | 7,189,600 |
5 Apr 2016 | MYR | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | -0.05 (-1.01%) | 11,505,100 |
4 Apr 2016 | MYR | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 4,862,300 |
1 Apr 2016 | MYR | 4.94 | 4.96 | 4.87 | 4.91 | 4.91 | -0.03 (-0.61%) | 3,121,100 |
31 Mar 2016 | MYR | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -0.01 (-0.20%) | 8,720,900 |
30 Mar 2016 | MYR | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | +0.02 (+0.41%) | 6,176,700 |
29 Mar 2016 | MYR | 4.91 | 4.97 | 4.91 | 4.93 | 4.93 | +0.02 (+0.41%) | 8,196,600 |
28 Mar 2016 | MYR | 4.95 | 4.95 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 3,707,000 |
25 Mar 2016 | MYR | 4.97 | 4.97 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 5,450,800 |
24 Mar 2016 | MYR | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 4,601,600 |
23 Mar 2016 | MYR | 4.92 | 4.99 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 7,231,700 |
22 Mar 2016 | MYR | 4.96 | 4.97 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 8,204,400 |
21 Mar 2016 | MYR | 4.91 | 4.96 | 4.89 | 4.96 | 4.96 | +0.06 (+1.22%) | 7,269,900 |
18 Mar 2016 | MYR | 4.88 | 4.91 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 9,635,100 |
17 Mar 2016 | MYR | 4.9 | 4.96 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 5,945,500 |
16 Mar 2016 | MYR | 4.91 | 4.95 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 7,027,500 |
15 Mar 2016 | MYR | 4.95 | 4.98 | 4.89 | 4.9 | 4.9 | -0.06 (-1.21%) | 2,910,600 |
14 Mar 2016 | MYR | 4.94 | 4.99 | 4.94 | 4.96 | 4.96 | +0.04 (+0.81%) | 4,917,200 |
11 Mar 2016 | MYR | 4.94 | 4.99 | 4.92 | 4.92 | 4.92 | -0.02 (-0.40%) | 2,909,500 |
10 Mar 2016 | MYR | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 3,924,900 |