Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2016 | MYR | 2.1 | 2.1 | 2.02 | 2.02 | 2.02 | -0.08 (-3.81%) | 269,800 |
24 Mar 2016 | MYR | 2.08 | 2.1 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 481,700 |
23 Mar 2016 | MYR | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 827,900 |
22 Mar 2016 | MYR | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 294,500 |
21 Mar 2016 | MYR | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | +0.07 (+3.48%) | 1,195,900 |
18 Mar 2016 | MYR | 1.99 | 2.01 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 702,000 |
17 Mar 2016 | MYR | 1.98 | 2.01 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,065,700 |
16 Mar 2016 | MYR | 1.97 | 2.02 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 1,213,600 |
15 Mar 2016 | MYR | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -0.1 (-4.88%) | 1,907,600 |
14 Mar 2016 | MYR | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 275,400 |
11 Mar 2016 | MYR | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 186,100 |
10 Mar 2016 | MYR | 2.1 | 2.1 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 629,500 |
9 Mar 2016 | MYR | 2.04 | 2.11 | 2.02 | 2.09 | 2.09 | +0.06 (+2.96%) | 2,249,500 |
8 Mar 2016 | MYR | 1.98 | 2.05 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 1,332,900 |
7 Mar 2016 | MYR | 2.13 | 2.16 | 1.95 | 1.98 | 1.98 | -0.18 (-8.33%) | 4,833,100 |
4 Mar 2016 | MYR | 2.16 | 2.19 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 988,400 |
3 Mar 2016 | MYR | 2.19 | 2.21 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 958,700 |
2 Mar 2016 | MYR | 2.13 | 2.2 | 2.11 | 2.2 | 2.2 | +0.07 (+3.29%) | 2,496,700 |
1 Mar 2016 | MYR | 2.15 | 2.15 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 807,400 |
29 Feb 2016 | MYR | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 846,400 |
26 Feb 2016 | MYR | 2.1 | 2.15 | 2.08 | 2.15 | 2.15 | +0.07 (+3.37%) | 2,198,800 |
25 Feb 2016 | MYR | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,670,300 |
24 Feb 2016 | MYR | 2.21 | 2.23 | 2.08 | 2.12 | 2.12 | -0.06 (-2.75%) | 4,397,300 |
23 Feb 2016 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 2,179,600 |
22 Feb 2016 | MYR | 2.15 | 2.2 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 2,526,000 |
19 Feb 2016 | MYR | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 2,356,500 |
18 Feb 2016 | MYR | 2.08 | 2.16 | 2.07 | 2.12 | 2.12 | +0.04 (+1.92%) | 2,823,300 |
17 Feb 2016 | MYR | 2.05 | 2.09 | 2.03 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,108,100 |
16 Feb 2016 | MYR | 2.04 | 2.05 | 2 | 2.05 | 2.05 | 0.0 (0.0%) | 948,700 |
15 Feb 2016 | MYR | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 716,200 |