Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2016 | MYR | 2.1 | 2.1 | 1.96 | 2.03 | 2.03 | -0.07 (-3.33%) | 1,408,800 |
11 Feb 2016 | MYR | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 958,700 |
10 Feb 2016 | MYR | 2.11 | 2.12 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,633,600 |
9 Feb 2016 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 2.12 | 2.14 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 880,000 |
4 Feb 2016 | MYR | 2.09 | 2.17 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 5,655,700 |
3 Feb 2016 | MYR | 2.1 | 2.13 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 2,389,200 |
2 Feb 2016 | MYR | 2.03 | 2.1 | 2.03 | 2.1 | 2.1 | +0.08 (+3.96%) | 2,100,400 |
29 Jan 2016 | MYR | 2.04 | 2.04 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,289,700 |
28 Jan 2016 | MYR | 2.06 | 2.09 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,483,700 |
27 Jan 2016 | MYR | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | +0.08 (+4.04%) | 4,497,700 |
26 Jan 2016 | MYR | 1.91 | 2 | 1.91 | 1.98 | 1.98 | +0.07 (+3.66%) | 3,374,000 |
22 Jan 2016 | MYR | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | +0.09 (+4.95%) | 2,895,900 |
21 Jan 2016 | MYR | 1.97 | 1.97 | 1.82 | 1.82 | 1.82 | -0.16 (-8.08%) | 3,815,200 |
20 Jan 2016 | MYR | 1.95 | 1.99 | 1.91 | 1.98 | 1.98 | +0.04 (+2.06%) | 3,920,600 |
19 Jan 2016 | MYR | 2 | 2.01 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 2,106,600 |
18 Jan 2016 | MYR | 1.97 | 2 | 1.92 | 2 | 2 | 0.0 (0.0%) | 3,472,700 |
15 Jan 2016 | MYR | 2.01 | 2.03 | 1.98 | 2 | 2 | 0.0 (0.0%) | 3,733,400 |
14 Jan 2016 | MYR | 1.93 | 2.04 | 1.91 | 2 | 2 | +0.05 (+2.56%) | 3,885,200 |
13 Jan 2016 | MYR | 1.91 | 1.95 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 2,339,000 |
12 Jan 2016 | MYR | 1.9 | 1.95 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 2,489,200 |
11 Jan 2016 | MYR | 1.9 | 1.9 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 951,100 |
8 Jan 2016 | MYR | 1.83 | 1.91 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 3,120,200 |
7 Jan 2016 | MYR | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -0.07 (-3.66%) | 1,699,300 |
6 Jan 2016 | MYR | 1.81 | 1.92 | 1.81 | 1.91 | 1.91 | +0.1 (+5.52%) | 1,994,400 |
5 Jan 2016 | MYR | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,537,700 |
4 Jan 2016 | MYR | 1.89 | 1.89 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,039,400 |
31 Dec 2015 | MYR | 1.89 | 1.9 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 212,200 |
30 Dec 2015 | MYR | 1.9 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 383,100 |