Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,105,500 |
27 Jan 2016 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 6,000 |
26 Jan 2016 | MYR | 2 | 2 | 1.964 | 2 | 2 | -0.004 (-0.20%) | 134,000 |
22 Jan 2016 | MYR | 2.008 | 2.02 | 2 | 2.004 | 2.004 | -0.004 (-0.20%) | 5,167,000 |
21 Jan 2016 | MYR | 2.02 | 2.064 | 1.99 | 2.008 | 2.008 | -0.048 (-2.33%) | 267,500 |
20 Jan 2016 | MYR | 2.056 | 2.064 | 2.048 | 2.056 | 2.056 | 0.0 (0.0%) | 1,605,500 |
19 Jan 2016 | MYR | 2.06 | 2.088 | 2.04 | 2.056 | 2.056 | -0.016 (-0.77%) | 2,879,000 |
18 Jan 2016 | MYR | 2.072 | 2.072 | 2.072 | 2.072 | 2.072 | 0.0 (0.0%) | 0 |
15 Jan 2016 | MYR | 2.08 | 2.08 | 2.06 | 2.072 | 2.072 | +0.012 (+0.58%) | 542,000 |
14 Jan 2016 | MYR | 2.04 | 2.06 | 1.96 | 2.06 | 2.06 | +0.004 (+0.19%) | 1,096,000 |
13 Jan 2016 | MYR | 2.06 | 2.06 | 2.02 | 2.056 | 2.056 | +0.028 (+1.38%) | 74,000 |
12 Jan 2016 | MYR | 2.108 | 2.128 | 2.02 | 2.028 | 2.028 | -0.072 (-3.43%) | 139,500 |
11 Jan 2016 | MYR | 2 | 2.1 | 2 | 2.1 | 2.1 | +0.04 (+1.94%) | 181,500 |
8 Jan 2016 | MYR | 2.06 | 2.1 | 2.06 | 2.06 | 2.06 | -0.036 (-1.72%) | 128,000 |
7 Jan 2016 | MYR | 2.068 | 2.096 | 2.064 | 2.096 | 2.096 | -0.004 (-0.19%) | 8,500 |
6 Jan 2016 | MYR | 2.06 | 2.1 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 12,500 |
5 Jan 2016 | MYR | 2.096 | 2.1 | 2.08 | 2.08 | 2.08 | -0.06 (-2.80%) | 64,000 |
4 Jan 2016 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
31 Dec 2015 | MYR | 2.068 | 2.14 | 2.064 | 2.14 | 2.14 | +0.064 (+3.08%) | 646,500 |
30 Dec 2015 | MYR | 2.1 | 2.112 | 2.076 | 2.076 | 2.076 | -0.064 (-2.99%) | 109,500 |
29 Dec 2015 | MYR | 2.08 | 2.14 | 2.076 | 2.14 | 2.14 | +0.012 (+0.56%) | 299,500 |
28 Dec 2015 | MYR | 2.068 | 2.14 | 2.064 | 2.128 | 2.128 | -0.032 (-1.48%) | 4,571,000 |
23 Dec 2015 | MYR | 2.124 | 2.192 | 2.06 | 2.16 | 2.16 | +0.036 (+1.69%) | 1,052,500 |
22 Dec 2015 | MYR | 2.016 | 2.18 | 2.016 | 2.124 | 2.124 | +0.124 (+6.20%) | 2,586,500 |
21 Dec 2015 | MYR | 1.78 | 2.02 | 1.78 | 2 | 2 | +0.096 (+5.04%) | 918,000 |
18 Dec 2015 | MYR | 1.77 | 1.97 | 1.77 | 1.904 | 1.904 | +0.144 (+8.18%) | 1,129,500 |
17 Dec 2015 | MYR | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 105,000 |
16 Dec 2015 | MYR | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | +0.006 (+0.34%) | 77,500 |
15 Dec 2015 | MYR | 1.78 | 1.78 | 1.756 | 1.764 | 1.764 | -0.016 (-0.90%) | 158,000 |
14 Dec 2015 | MYR | 1.78 | 1.786 | 1.77 | 1.78 | 1.78 | -0.008 (-0.45%) | 112,500 |