Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2016 | MYR | 0.1587 | 0.1619 | 0.154 | 0.1556 | 0.1556 | 0.0 (0.0%) | 3,771,495 |
24 Mar 2016 | MYR | 0.1556 | 0.1587 | 0.1556 | 0.1556 | 0.1556 | 0.0 (0.0%) | 3,121,650 |
23 Mar 2016 | MYR | 0.1651 | 0.1651 | 0.1556 | 0.1556 | 0.1556 | -0.008 (-4.83%) | 5,062,050 |
22 Mar 2016 | MYR | 0.1619 | 0.1698 | 0.1619 | 0.1635 | 0.1635 | +0.003 (+2.00%) | 29,098,755 |
21 Mar 2016 | MYR | 0.1571 | 0.1619 | 0.1571 | 0.1603 | 0.1603 | +0.003 (+2.04%) | 8,497,125 |
18 Mar 2016 | MYR | 0.1603 | 0.1603 | 0.1556 | 0.1571 | 0.1571 | -0.003 (-2.00%) | 10,286,955 |
17 Mar 2016 | MYR | 0.154 | 0.1635 | 0.1524 | 0.1603 | 0.1603 | +0.006 (+4.09%) | 30,694,230 |
16 Mar 2016 | MYR | 0.1524 | 0.1556 | 0.1508 | 0.154 | 0.154 | +0.002 (+1.05%) | 8,516,970 |
15 Mar 2016 | MYR | 0.1476 | 0.154 | 0.1476 | 0.1524 | 0.1524 | +0.006 (+4.38%) | 11,501,280 |
14 Mar 2016 | MYR | 0.1508 | 0.1508 | 0.1444 | 0.146 | 0.146 | -0.002 (-1.08%) | 3,038,490 |
11 Mar 2016 | MYR | 0.1492 | 0.1524 | 0.1476 | 0.1476 | 0.1476 | -0.003 (-2.12%) | 8,398,845 |
10 Mar 2016 | MYR | 0.1556 | 0.1556 | 0.1492 | 0.1508 | 0.1508 | -0.003 (-2.08%) | 6,915,825 |
9 Mar 2016 | MYR | 0.146 | 0.154 | 0.146 | 0.154 | 0.154 | +0.008 (+5.48%) | 10,530,450 |
8 Mar 2016 | MYR | 0.1476 | 0.1492 | 0.1365 | 0.146 | 0.146 | -0.002 (-1.08%) | 14,059,710 |
7 Mar 2016 | MYR | 0.1667 | 0.1667 | 0.1444 | 0.1476 | 0.1476 | -0.019 (-11.46%) | 28,474,740 |
4 Mar 2016 | MYR | 0.1667 | 0.1698 | 0.1635 | 0.1667 | 0.1667 | 0.0 (0.0%) | 14,202,405 |
3 Mar 2016 | MYR | 0.173 | 0.173 | 0.1667 | 0.1667 | 0.1667 | -0.005 (-2.74%) | 7,843,815 |
2 Mar 2016 | MYR | 0.1746 | 0.1746 | 0.1683 | 0.1714 | 0.1714 | 0.0 (0.0%) | 8,678,250 |
1 Mar 2016 | MYR | 0.1714 | 0.1746 | 0.1651 | 0.1714 | 0.1714 | 0.0 (0.0%) | 17,700,480 |
29 Feb 2016 | MYR | 0.1746 | 0.1778 | 0.1698 | 0.1714 | 0.1714 | -0.002 (-0.92%) | 13,192,830 |
26 Feb 2016 | MYR | 0.1746 | 0.1762 | 0.1683 | 0.173 | 0.173 | -0.002 (-0.92%) | 12,489,120 |
25 Feb 2016 | MYR | 0.1794 | 0.181 | 0.173 | 0.1746 | 0.1746 | -0.003 (-1.80%) | 6,578,145 |
24 Feb 2016 | MYR | 0.1825 | 0.1873 | 0.1762 | 0.1778 | 0.1778 | -0.005 (-2.58%) | 23,389,065 |
23 Feb 2016 | MYR | 0.173 | 0.1873 | 0.173 | 0.1825 | 0.1825 | +0.011 (+6.48%) | 55,446,300 |
22 Feb 2016 | MYR | 0.1698 | 0.1714 | 0.1667 | 0.1714 | 0.1714 | +0.003 (+1.84%) | 7,336,035 |
19 Feb 2016 | MYR | 0.1683 | 0.1683 | 0.1651 | 0.1683 | 0.1683 | 0.0 (0.0%) | 5,921,370 |
18 Feb 2016 | MYR | 0.1714 | 0.1746 | 0.1667 | 0.1683 | 0.1683 | -0.002 (-0.88%) | 5,432,175 |
17 Feb 2016 | MYR | 0.1714 | 0.1746 | 0.1683 | 0.1698 | 0.1698 | -0.002 (-0.93%) | 9,721,845 |
16 Feb 2016 | MYR | 0.1651 | 0.173 | 0.1651 | 0.1714 | 0.1714 | +0.006 (+3.82%) | 20,938,680 |
15 Feb 2016 | MYR | 0.1667 | 0.1698 | 0.1635 | 0.1651 | 0.1651 | 0.0 (0.0%) | 10,565,100 |