Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2016 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 531,000 |
5 May 2016 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 211,900 |
4 May 2016 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 236,000 |
3 May 2016 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 339,200 |
29 Apr 2016 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,281,900 |
28 Apr 2016 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 998,000 |
27 Apr 2016 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 118,300 |
26 Apr 2016 | MYR | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,473,000 |
25 Apr 2016 | MYR | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 774,500 |
22 Apr 2016 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 216,100 |
21 Apr 2016 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 418,200 |
20 Apr 2016 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 338,000 |
19 Apr 2016 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 541,800 |
18 Apr 2016 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 519,800 |
15 Apr 2016 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 287,000 |
14 Apr 2016 | MYR | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 661,200 |
13 Apr 2016 | MYR | 0.5 | 0.51 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 1,112,800 |
12 Apr 2016 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 550,000 |
11 Apr 2016 | MYR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,236,000 |
8 Apr 2016 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 622,900 |
7 Apr 2016 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,149,300 |
6 Apr 2016 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 585,600 |
5 Apr 2016 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,324,000 |
4 Apr 2016 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 676,000 |
1 Apr 2016 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 2,246,000 |
31 Mar 2016 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 950,800 |
30 Mar 2016 | MYR | 0.535 | 0.54 | 0.51 | 0.525 | 0.525 | -0.005 (-0.94%) | 3,499,900 |
29 Mar 2016 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 1,875,200 |
28 Mar 2016 | MYR | 0.51 | 0.535 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,727,700 |
25 Mar 2016 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,326,800 |