Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2016 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 123,500 |
10 Mar 2016 | MYR | 2.2 | 2.212 | 2.196 | 2.2 | 2.2 | 0.0 (0.0%) | 182,000 |
9 Mar 2016 | MYR | 2.096 | 2.212 | 2.096 | 2.2 | 2.2 | +0.104 (+4.96%) | 1,293,000 |
8 Mar 2016 | MYR | 2.112 | 2.112 | 2.08 | 2.096 | 2.096 | 0.0 (0.0%) | 118,000 |
7 Mar 2016 | MYR | 2.1 | 2.124 | 2.096 | 2.096 | 2.096 | -0.024 (-1.13%) | 75,500 |
4 Mar 2016 | MYR | 2.1 | 2.124 | 2.096 | 2.12 | 2.12 | -0.004 (-0.19%) | 31,500 |
3 Mar 2016 | MYR | 2.124 | 2.124 | 2.12 | 2.124 | 2.124 | 0.0 (0.0%) | 32,000 |
2 Mar 2016 | MYR | 2.1 | 2.124 | 2.096 | 2.124 | 2.124 | +0.008 (+0.38%) | 98,000 |
1 Mar 2016 | MYR | 2.18 | 2.2 | 2.116 | 2.116 | 2.116 | -0.096 (-4.34%) | 74,000 |
29 Feb 2016 | MYR | 2.196 | 2.36 | 2.196 | 2.212 | 2.212 | +0.012 (+0.55%) | 126,500 |
26 Feb 2016 | MYR | 2.168 | 2.2 | 2.156 | 2.2 | 2.2 | +0.032 (+1.48%) | 1,377,000 |
25 Feb 2016 | MYR | 2.16 | 2.196 | 2.124 | 2.168 | 2.168 | +0.028 (+1.31%) | 270,000 |
24 Feb 2016 | MYR | 2.112 | 2.14 | 2.112 | 2.14 | 2.14 | +0.02 (+0.94%) | 1,444,000 |
23 Feb 2016 | MYR | 2.12 | 2.124 | 2.112 | 2.12 | 2.12 | +0.004 (+0.19%) | 155,000 |
22 Feb 2016 | MYR | 2.06 | 2.12 | 2.056 | 2.116 | 2.116 | +0.052 (+2.52%) | 296,500 |
19 Feb 2016 | MYR | 2.064 | 2.116 | 2.064 | 2.064 | 2.064 | +0.008 (+0.39%) | 1,086,500 |
18 Feb 2016 | MYR | 2.056 | 2.06 | 2.052 | 2.056 | 2.056 | 0.0 (0.0%) | 2,853,000 |
17 Feb 2016 | MYR | 2.036 | 2.06 | 2.036 | 2.056 | 2.056 | +0.016 (+0.78%) | 1,165,000 |
16 Feb 2016 | MYR | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 64,000 |
15 Feb 2016 | MYR | 2.052 | 2.052 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 23,500 |
12 Feb 2016 | MYR | 2.036 | 2.044 | 2 | 2.04 | 2.04 | +0.004 (+0.20%) | 1,905,000 |
11 Feb 2016 | MYR | 2.04 | 2.04 | 2 | 2.036 | 2.036 | +0.008 (+0.39%) | 559,000 |
10 Feb 2016 | MYR | 2.116 | 2.116 | 2.028 | 2.028 | 2.028 | -0.036 (-1.74%) | 44,000 |
9 Feb 2016 | MYR | 2.064 | 2.064 | 2.064 | 2.064 | 2.064 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 2.064 | 2.064 | 2.064 | 2.064 | 2.064 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 2.072 | 2.076 | 2.064 | 2.064 | 2.064 | -0.008 (-0.39%) | 628,500 |
4 Feb 2016 | MYR | 2.064 | 2.076 | 2.06 | 2.072 | 2.072 | +0.012 (+0.58%) | 1,591,500 |
3 Feb 2016 | MYR | 2.016 | 2.064 | 2.016 | 2.06 | 2.06 | +0.024 (+1.18%) | 5,721,000 |
2 Feb 2016 | MYR | 2 | 2.036 | 2 | 2.036 | 2.036 | +0.028 (+1.39%) | 379,000 |
29 Jan 2016 | MYR | 2 | 2.012 | 2 | 2.008 | 2.008 | +0.008 (+0.40%) | 1,923,500 |