Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2016 | MYR | 2.2843 | 2.2843 | 1.8771 | 1.9029 | 1.9029 | -0.364 (-16.06%) | 35,274,876 |
22 Apr 2016 | MYR | 2.3057 | 2.31 | 2.25 | 2.2671 | 2.2671 | -0.034 (-1.49%) | 324,800 |
21 Apr 2016 | MYR | 2.2929 | 2.3014 | 2.2886 | 2.3014 | 2.3014 | +0.009 (+0.37%) | 786,566 |
20 Apr 2016 | MYR | 2.2929 | 2.2971 | 2.2886 | 2.2929 | 2.2929 | +0.021 (+0.95%) | 2,266,833 |
19 Apr 2016 | MYR | 2.3057 | 2.3057 | 2.2629 | 2.2714 | 2.2714 | -0.034 (-1.49%) | 1,086,400 |
18 Apr 2016 | MYR | 2.3014 | 2.3271 | 2.2886 | 2.3057 | 2.3057 | 0.0 (0.0%) | 816,433 |
15 Apr 2016 | MYR | 2.3143 | 2.3143 | 2.2971 | 2.3057 | 2.3057 | +0.013 (+0.56%) | 60,666 |
14 Apr 2016 | MYR | 2.34 | 2.34 | 2.2929 | 2.2929 | 2.2929 | -0.047 (-2.01%) | 821,800 |
13 Apr 2016 | MYR | 2.3314 | 2.34 | 2.3271 | 2.34 | 2.34 | +0.03 (+1.30%) | 873,133 |
12 Apr 2016 | MYR | 2.3229 | 2.3271 | 2.3014 | 2.31 | 2.31 | +0.004 (+0.19%) | 1,017,100 |
11 Apr 2016 | MYR | 2.3057 | 2.3271 | 2.3014 | 2.3057 | 2.3057 | 0.0 (0.0%) | 4,675,534 |
8 Apr 2016 | MYR | 2.3143 | 2.3143 | 2.3014 | 2.3057 | 2.3057 | -0.009 (-0.37%) | 1,811,133 |
7 Apr 2016 | MYR | 2.3314 | 2.3314 | 2.31 | 2.3143 | 2.3143 | -0.021 (-0.92%) | 160,066 |
6 Apr 2016 | MYR | 2.3571 | 2.3571 | 2.3186 | 2.3357 | 2.3357 | -0.009 (-0.37%) | 809,433 |
5 Apr 2016 | MYR | 2.3571 | 2.3571 | 2.2757 | 2.3443 | 2.3443 | -0.004 (-0.18%) | 961,100 |
4 Apr 2016 | MYR | 2.34 | 2.3486 | 2.3143 | 2.3486 | 2.3486 | +0.009 (+0.37%) | 31,266 |
1 Apr 2016 | MYR | 2.3143 | 2.34 | 2.3143 | 2.34 | 2.34 | +0.021 (+0.92%) | 187,133 |
31 Mar 2016 | MYR | 2.3486 | 2.3486 | 2.3143 | 2.3186 | 2.3186 | +0.004 (+0.19%) | 433,533 |
30 Mar 2016 | MYR | 2.3143 | 2.3186 | 2.31 | 2.3143 | 2.3143 | 0.0 (0.0%) | 1,057,466 |
29 Mar 2016 | MYR | 2.3143 | 2.3143 | 2.2971 | 2.3143 | 2.3143 | -0.043 (-1.82%) | 702,100 |
28 Mar 2016 | MYR | 2.3143 | 2.37 | 2.3143 | 2.3571 | 2.3571 | 0.0 (0.0%) | 147,233 |
25 Mar 2016 | MYR | 2.3357 | 2.3571 | 2.3186 | 2.3571 | 2.3571 | +0.021 (+0.92%) | 271,133 |
24 Mar 2016 | MYR | 2.3357 | 2.37 | 2.3357 | 2.3357 | 2.3357 | +0.009 (+0.37%) | 1,809,733 |
23 Mar 2016 | MYR | 2.2843 | 2.3314 | 2.2714 | 2.3271 | 2.3271 | +0.043 (+1.87%) | 1,313,433 |
22 Mar 2016 | MYR | 2.2714 | 2.3057 | 2.2714 | 2.2843 | 2.2843 | +0.013 (+0.57%) | 963,666 |
21 Mar 2016 | MYR | 2.28 | 2.28 | 2.2714 | 2.2714 | 2.2714 | -0.004 (-0.19%) | 835,800 |
18 Mar 2016 | MYR | 2.2543 | 2.28 | 2.2543 | 2.2757 | 2.2757 | +0.004 (+0.19%) | 1,524,600 |
17 Mar 2016 | MYR | 2.34 | 2.3443 | 2.25 | 2.2714 | 2.2714 | -0.039 (-1.67%) | 1,901,900 |
16 Mar 2016 | MYR | 2.3057 | 2.3314 | 2.3014 | 2.31 | 2.31 | -0.004 (-0.19%) | 1,251,833 |
15 Mar 2016 | MYR | 2.2929 | 2.3143 | 2.2929 | 2.3143 | 2.3143 | +0.021 (+0.93%) | 41,300 |