Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 18,200 |
3 Feb 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
2 Feb 2016 | MYR | 0.55 | 0.55 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 69,820 |
29 Jan 2016 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | +0.025 (+5%) | 96,620 |
28 Jan 2016 | MYR | 0.525 | 0.525 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 203,360 |
27 Jan 2016 | MYR | 0.525 | 0.55 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 18,620 |
26 Jan 2016 | MYR | 0.525 | 0.525 | 0.5 | 0.525 | 0.525 | -0.025 (-4.55%) | 284,200 |
22 Jan 2016 | MYR | 0.525 | 0.55 | 0.5 | 0.55 | 0.55 | +0.025 (+4.76%) | 268,160 |
21 Jan 2016 | MYR | 0.525 | 0.525 | 0.5 | 0.525 | 0.525 | 0.0 (0.0%) | 799,820 |
20 Jan 2016 | MYR | 0.575 | 0.575 | 0.525 | 0.525 | 0.525 | -0.05 (-8.70%) | 764,320 |
19 Jan 2016 | MYR | 0.575 | 0.6 | 0.55 | 0.575 | 0.575 | -0.025 (-4.17%) | 752,740 |
18 Jan 2016 | MYR | 0.6 | 0.6 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 967,240 |
15 Jan 2016 | MYR | 0.6 | 0.625 | 0.575 | 0.6 | 0.6 | -0.025 (-4%) | 1,038,680 |
14 Jan 2016 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 239,760 |
13 Jan 2016 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 1,615,580 |
12 Jan 2016 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 195,060 |
11 Jan 2016 | MYR | 0.625 | 0.65 | 0.575 | 0.6 | 0.6 | -0.025 (-4%) | 1,284,720 |
8 Jan 2016 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 286,340 |
7 Jan 2016 | MYR | 0.625 | 0.65 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 2,390,440 |
6 Jan 2016 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 583,380 |
5 Jan 2016 | MYR | 0.6 | 0.65 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 2,901,900 |
4 Jan 2016 | MYR | 0.625 | 0.65 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 3,340,920 |
31 Dec 2015 | MYR | 0.625 | 0.65 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 750,580 |
30 Dec 2015 | MYR | 0.625 | 0.65 | 0.6 | 0.625 | 0.625 | -0.025 (-3.85%) | 1,646,780 |
29 Dec 2015 | MYR | 0.625 | 0.65 | 0.625 | 0.65 | 0.65 | +0.025 (+4%) | 774,920 |
28 Dec 2015 | MYR | 0.65 | 0.675 | 0.6 | 0.625 | 0.625 | -0.025 (-3.85%) | 3,451,440 |
23 Dec 2015 | MYR | 0.575 | 0.675 | 0.575 | 0.65 | 0.65 | +0.075 (+13.04%) | 6,022,400 |
22 Dec 2015 | MYR | 0.575 | 0.6 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 303,920 |
21 Dec 2015 | MYR | 0.55 | 0.6 | 0.525 | 0.575 | 0.575 | +0.025 (+4.55%) | 6,061,920 |
18 Dec 2015 | MYR | 0.525 | 0.575 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 2,139,860 |