Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | MYR | 2.25 | 2.26 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 301,900 |
6 May 2016 | MYR | 2.24 | 2.3 | 2.18 | 2.26 | 2.26 | 0.0 (0.0%) | 2,421,200 |
5 May 2016 | MYR | 2.12 | 2.28 | 2.12 | 2.26 | 2.26 | +0.08 (+3.67%) | 1,542,100 |
4 May 2016 | MYR | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 2,684,200 |
3 May 2016 | MYR | 2.2 | 2.2 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 826,100 |
29 Apr 2016 | MYR | 2.2 | 2.24 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 741,500 |
28 Apr 2016 | MYR | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,258,400 |
27 Apr 2016 | MYR | 2.11 | 2.19 | 2.11 | 2.17 | 2.17 | -0.02 (-0.91%) | 938,100 |
26 Apr 2016 | MYR | 2.17 | 2.23 | 2.1 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,844,000 |
25 Apr 2016 | MYR | 2.16 | 2.21 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 1,754,500 |
22 Apr 2016 | MYR | 2.1 | 2.17 | 2.1 | 2.16 | 2.16 | +0.01 (+0.47%) | 505,400 |
21 Apr 2016 | MYR | 2.12 | 2.2 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 2,020,300 |
20 Apr 2016 | MYR | 2.07 | 2.18 | 2.07 | 2.13 | 2.13 | +0.06 (+2.90%) | 4,838,600 |
19 Apr 2016 | MYR | 1.94 | 2.07 | 1.94 | 2.07 | 2.07 | +0.13 (+6.70%) | 2,087,900 |
18 Apr 2016 | MYR | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 331,800 |
15 Apr 2016 | MYR | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | +0.01 (+0.51%) | 536,500 |
14 Apr 2016 | MYR | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 107,700 |
13 Apr 2016 | MYR | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,329,800 |
12 Apr 2016 | MYR | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 2,531,300 |
11 Apr 2016 | MYR | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 361,300 |
8 Apr 2016 | MYR | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | +0.05 (+2.51%) | 235,800 |
7 Apr 2016 | MYR | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 1,110,900 |
6 Apr 2016 | MYR | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 225,400 |
5 Apr 2016 | MYR | 2.09 | 2.1 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 627,700 |
4 Apr 2016 | MYR | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 323,700 |
1 Apr 2016 | MYR | 2.08 | 2.1 | 2.05 | 2.1 | 2.1 | +0.03 (+1.45%) | 574,200 |
31 Mar 2016 | MYR | 2.07 | 2.08 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 567,800 |
30 Mar 2016 | MYR | 2.03 | 2.07 | 2.02 | 2.07 | 2.07 | +0.04 (+1.97%) | 745,400 |
29 Mar 2016 | MYR | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 120,900 |
28 Mar 2016 | MYR | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 171,800 |