Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2016 | MYR | 2.688 | 2.728 | 2.688 | 2.72 | 2.72 | +0.04 (+1.49%) | 200,500 |
21 Apr 2016 | MYR | 2.684 | 2.684 | 2.68 | 2.68 | 2.68 | -0.008 (-0.30%) | 403,000 |
20 Apr 2016 | MYR | 2.668 | 2.688 | 2.668 | 2.688 | 2.688 | +0.02 (+0.75%) | 10,000 |
19 Apr 2016 | MYR | 2.672 | 2.672 | 2.668 | 2.668 | 2.668 | 0.0 (0.0%) | 13,500 |
18 Apr 2016 | MYR | 2.668 | 2.668 | 2.668 | 2.668 | 2.668 | -0.024 (-0.89%) | 2,500 |
15 Apr 2016 | MYR | 2.692 | 2.692 | 2.692 | 2.692 | 2.692 | 0.0 (0.0%) | 15,000 |
14 Apr 2016 | MYR | 2.72 | 2.72 | 2.672 | 2.692 | 2.692 | -0.028 (-1.03%) | 185,000 |
13 Apr 2016 | MYR | 2.7 | 2.82 | 2.7 | 2.72 | 2.72 | +0.092 (+3.50%) | 205,000 |
12 Apr 2016 | MYR | 2.628 | 2.628 | 2.628 | 2.628 | 2.628 | +0.004 (+0.15%) | 30,500 |
11 Apr 2016 | MYR | 2.624 | 2.624 | 2.624 | 2.624 | 2.624 | +0.004 (+0.15%) | 4,000 |
8 Apr 2016 | MYR | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 70,000 |
7 Apr 2016 | MYR | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 238,500 |
6 Apr 2016 | MYR | 2.68 | 2.68 | 2.656 | 2.66 | 2.66 | -0.032 (-1.19%) | 81,500 |
5 Apr 2016 | MYR | 2.7 | 2.7 | 2.68 | 2.692 | 2.692 | -0.008 (-0.30%) | 543,500 |
4 Apr 2016 | MYR | 2.672 | 2.7 | 2.644 | 2.7 | 2.7 | +0.02 (+0.75%) | 54,500 |
1 Apr 2016 | MYR | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 81,500 |
31 Mar 2016 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.024 (-0.88%) | 11,500 |
30 Mar 2016 | MYR | 2.7 | 2.74 | 2.696 | 2.724 | 2.724 | +0.012 (+0.44%) | 374,500 |
29 Mar 2016 | MYR | 2.396 | 2.748 | 2.396 | 2.712 | 2.712 | +0.328 (+13.76%) | 1,591,500 |
28 Mar 2016 | MYR | 2.32 | 2.384 | 2.32 | 2.384 | 2.384 | -0.016 (-0.67%) | 16,500 |
25 Mar 2016 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
24 Mar 2016 | MYR | 2.4 | 2.428 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 14,000 |
23 Mar 2016 | MYR | 2.42 | 2.424 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 22,000 |
22 Mar 2016 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
21 Mar 2016 | MYR | 2.4 | 2.46 | 2.4 | 2.46 | 2.46 | +0.04 (+1.65%) | 299,000 |
18 Mar 2016 | MYR | 2.328 | 2.44 | 2.328 | 2.42 | 2.42 | +0.084 (+3.60%) | 786,000 |
17 Mar 2016 | MYR | 2.3 | 2.336 | 2.3 | 2.336 | 2.336 | +0.036 (+1.57%) | 923,000 |
16 Mar 2016 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.028 (+1.23%) | 182,500 |
15 Mar 2016 | MYR | 2.244 | 2.28 | 2.244 | 2.272 | 2.272 | +0.048 (+2.16%) | 321,500 |
14 Mar 2016 | MYR | 2.22 | 2.24 | 2.2 | 2.224 | 2.224 | +0.004 (+0.18%) | 176,000 |