Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2016 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 779,100 |
23 Mar 2016 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,049,500 |
22 Mar 2016 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 449,900 |
21 Mar 2016 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,146,100 |
18 Mar 2016 | MYR | 0.54 | 0.545 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 2,579,500 |
17 Mar 2016 | MYR | 0.515 | 0.545 | 0.51 | 0.54 | 0.54 | +0.035 (+6.93%) | 5,142,500 |
16 Mar 2016 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,421,400 |
15 Mar 2016 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,645,100 |
14 Mar 2016 | MYR | 0.535 | 0.54 | 0.515 | 0.52 | 0.52 | -0.015 (-2.80%) | 2,745,700 |
11 Mar 2016 | MYR | 0.51 | 0.54 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 3,870,600 |
10 Mar 2016 | MYR | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 4,190,400 |
9 Mar 2016 | MYR | 0.47 | 0.515 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 3,605,100 |
8 Mar 2016 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 763,300 |
7 Mar 2016 | MYR | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,162,300 |
4 Mar 2016 | MYR | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 747,000 |
3 Mar 2016 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,333,500 |
2 Mar 2016 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,148,900 |
1 Mar 2016 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 338,800 |
29 Feb 2016 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 177,000 |
26 Feb 2016 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 464,300 |
25 Feb 2016 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 492,000 |
24 Feb 2016 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 1,788,900 |
23 Feb 2016 | MYR | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 1,125,500 |
22 Feb 2016 | MYR | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 708,700 |
19 Feb 2016 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 597,500 |
18 Feb 2016 | MYR | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 268,000 |
17 Feb 2016 | MYR | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 691,700 |
16 Feb 2016 | MYR | 0.455 | 0.475 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,264,400 |
15 Feb 2016 | MYR | 0.425 | 0.465 | 0.425 | 0.45 | 0.45 | +0.03 (+7.14%) | 2,492,600 |
12 Feb 2016 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,189,300 |