Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | MYR | 4.93 | 4.98 | 4.93 | 4.94 | 4.94 | +0.02 (+0.41%) | 4,358,900 |
8 Mar 2016 | MYR | 5 | 5.07 | 4.92 | 4.92 | 4.92 | -0.1 (-1.99%) | 4,398,500 |
7 Mar 2016 | MYR | 5.03 | 5.08 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 6,696,600 |
4 Mar 2016 | MYR | 5.03 | 5.08 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 5,798,200 |
3 Mar 2016 | MYR | 5.06 | 5.06 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 6,291,000 |
2 Mar 2016 | MYR | 4.94 | 5.08 | 4.92 | 5.08 | 5.08 | +0.15 (+3.04%) | 11,999,200 |
1 Mar 2016 | MYR | 4.93 | 4.95 | 4.92 | 4.93 | 4.93 | 0.0 (0.0%) | 5,917,100 |
29 Feb 2016 | MYR | 5.01 | 5.01 | 4.78 | 4.93 | 4.93 | -0.07 (-1.40%) | 10,005,600 |
26 Feb 2016 | MYR | 4.98 | 5.01 | 4.98 | 5 | 5 | +0.03 (+0.60%) | 9,670,000 |
25 Feb 2016 | MYR | 4.95 | 5.01 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 6,416,500 |
24 Feb 2016 | MYR | 5 | 5.02 | 4.97 | 5.01 | 5.01 | 0.0 (0.0%) | 10,968,000 |
23 Feb 2016 | MYR | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 0.0 (0.0%) | 8,349,600 |
22 Feb 2016 | MYR | 5.01 | 5.01 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 9,055,200 |
19 Feb 2016 | MYR | 5.02 | 5.02 | 4.97 | 5.01 | 5.01 | -0.02 (-0.40%) | 8,164,200 |
18 Feb 2016 | MYR | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | +0.04 (+0.80%) | 8,059,000 |
17 Feb 2016 | MYR | 4.9 | 4.99 | 4.9 | 4.99 | 4.99 | +0.08 (+1.63%) | 9,049,000 |
16 Feb 2016 | MYR | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 9,361,200 |
15 Feb 2016 | MYR | 4.87 | 4.92 | 4.86 | 4.91 | 4.91 | +0.06 (+1.24%) | 6,642,600 |
12 Feb 2016 | MYR | 4.87 | 4.88 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 6,035,800 |
11 Feb 2016 | MYR | 4.87 | 4.87 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 7,243,600 |
10 Feb 2016 | MYR | 5.08 | 5.08 | 4.86 | 4.88 | 4.88 | -0.15 (-2.98%) | 7,272,900 |
9 Feb 2016 | MYR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 4.99 | 5.06 | 4.99 | 5.03 | 5.03 | +0.05 (+1.00%) | 12,326,700 |
4 Feb 2016 | MYR | 4.93 | 4.99 | 4.91 | 4.98 | 4.98 | +0.07 (+1.43%) | 8,510,100 |
3 Feb 2016 | MYR | 4.9 | 4.92 | 4.82 | 4.91 | 4.91 | 0.0 (0.0%) | 8,117,600 |
2 Feb 2016 | MYR | 4.88 | 4.95 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 19,755,200 |
29 Jan 2016 | MYR | 4.87 | 4.88 | 4.76 | 4.88 | 4.88 | 0.0 (0.0%) | 26,900,800 |
28 Jan 2016 | MYR | 5.09 | 5.15 | 4.82 | 4.88 | 4.88 | -0.22 (-4.31%) | 33,630,400 |
27 Jan 2016 | MYR | 5.1 | 5.2 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 5,599,600 |