Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2016 | MYR | 0.1635 | 0.1667 | 0.1587 | 0.1651 | 0.1651 | -0.002 (-0.96%) | 9,539,460 |
11 Feb 2016 | MYR | 0.1683 | 0.1714 | 0.1651 | 0.1667 | 0.1667 | -0.003 (-1.83%) | 6,260,310 |
10 Feb 2016 | MYR | 0.1714 | 0.173 | 0.1683 | 0.1698 | 0.1698 | -0.005 (-2.75%) | 2,924,145 |
9 Feb 2016 | MYR | 0.1746 | 0.1746 | 0.1746 | 0.1746 | 0.1746 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.1746 | 0.1746 | 0.1746 | 0.1746 | 0.1746 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.1778 | 0.181 | 0.1714 | 0.1746 | 0.1746 | -0.002 (-0.91%) | 21,644,910 |
4 Feb 2016 | MYR | 0.1683 | 0.1794 | 0.1667 | 0.1762 | 0.1762 | +0.013 (+7.77%) | 54,802,125 |
3 Feb 2016 | MYR | 0.1571 | 0.1651 | 0.1556 | 0.1635 | 0.1635 | +0.005 (+3.02%) | 33,014,520 |
2 Feb 2016 | MYR | 0.1635 | 0.1667 | 0.1587 | 0.1587 | 0.1587 | -0.005 (-2.94%) | 12,195,225 |
29 Jan 2016 | MYR | 0.1587 | 0.1667 | 0.1587 | 0.1635 | 0.1635 | +0.003 (+2.00%) | 17,442,180 |
28 Jan 2016 | MYR | 0.1619 | 0.1619 | 0.154 | 0.1603 | 0.1603 | 0.0 (0.0%) | 16,350,705 |
27 Jan 2016 | MYR | 0.1667 | 0.1683 | 0.1603 | 0.1603 | 0.1603 | +0.002 (+1.01%) | 14,119,245 |
26 Jan 2016 | MYR | 0.1714 | 0.1714 | 0.1571 | 0.1587 | 0.1587 | -0.013 (-7.41%) | 17,585,190 |
22 Jan 2016 | MYR | 0.1762 | 0.1778 | 0.1683 | 0.1714 | 0.1714 | +0.003 (+1.84%) | 17,951,850 |
21 Jan 2016 | MYR | 0.1746 | 0.1825 | 0.1635 | 0.1683 | 0.1683 | -0.002 (-0.88%) | 34,021,575 |
20 Jan 2016 | MYR | 0.1905 | 0.1905 | 0.1683 | 0.1698 | 0.1698 | -0.021 (-10.87%) | 27,594,630 |
19 Jan 2016 | MYR | 0.1937 | 0.1952 | 0.1825 | 0.1905 | 0.1905 | 0.0 (0.0%) | 47,795,265 |
18 Jan 2016 | MYR | 0.1778 | 0.1968 | 0.173 | 0.1905 | 0.1905 | +0.008 (+4.38%) | 46,055,835 |
15 Jan 2016 | MYR | 0.2048 | 0.2064 | 0.181 | 0.1825 | 0.1825 | -0.019 (-9.47%) | 31,357,935 |
14 Jan 2016 | MYR | 0.2016 | 0.2143 | 0.1937 | 0.2016 | 0.2016 | +0.002 (+0.80%) | 50,924,160 |
13 Jan 2016 | MYR | 0.1635 | 0.2095 | 0.1635 | 0.2 | 0.2 | +0.038 (+23.53%) | 146,406,645 |
12 Jan 2016 | MYR | 0.1651 | 0.1667 | 0.1603 | 0.1619 | 0.1619 | -0.002 (-0.98%) | 7,080,885 |
11 Jan 2016 | MYR | 0.1651 | 0.1667 | 0.1635 | 0.1635 | 0.1635 | -0.003 (-1.92%) | 4,921,560 |
8 Jan 2016 | MYR | 0.1587 | 0.1667 | 0.1587 | 0.1667 | 0.1667 | +0.006 (+3.99%) | 6,185,025 |
7 Jan 2016 | MYR | 0.1683 | 0.1683 | 0.1603 | 0.1603 | 0.1603 | -0.009 (-5.59%) | 5,738,670 |
6 Jan 2016 | MYR | 0.1651 | 0.173 | 0.1651 | 0.1698 | 0.1698 | +0.006 (+3.85%) | 13,116,915 |
5 Jan 2016 | MYR | 0.1556 | 0.1635 | 0.154 | 0.1635 | 0.1635 | +0.008 (+5.08%) | 5,302,080 |
4 Jan 2016 | MYR | 0.1571 | 0.1603 | 0.154 | 0.1556 | 0.1556 | 0.0 (0.0%) | 5,278,140 |
31 Dec 2015 | MYR | 0.1571 | 0.1571 | 0.1524 | 0.1556 | 0.1556 | -0.003 (-1.95%) | 4,064,445 |
30 Dec 2015 | MYR | 0.1603 | 0.1603 | 0.1556 | 0.1587 | 0.1587 | -0.002 (-1.00%) | 3,488,625 |