Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2016 | MYR | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 669,200 |
10 Feb 2016 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 360,000 |
9 Feb 2016 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 630,300 |
4 Feb 2016 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,156,900 |
3 Feb 2016 | MYR | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 3,122,800 |
2 Feb 2016 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,471,700 |
29 Jan 2016 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,107,600 |
28 Jan 2016 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,933,300 |
27 Jan 2016 | MYR | 0.425 | 0.44 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,767,600 |
26 Jan 2016 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 1,806,000 |
22 Jan 2016 | MYR | 0.445 | 0.45 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,240,200 |
21 Jan 2016 | MYR | 0.48 | 0.485 | 0.42 | 0.43 | 0.43 | -0.05 (-10.42%) | 7,430,900 |
20 Jan 2016 | MYR | 0.515 | 0.515 | 0.475 | 0.48 | 0.48 | -0.035 (-6.80%) | 5,228,600 |
19 Jan 2016 | MYR | 0.52 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 2,691,800 |
18 Jan 2016 | MYR | 0.505 | 0.52 | 0.5 | 0.51 | 0.51 | -0.025 (-4.67%) | 3,635,000 |
15 Jan 2016 | MYR | 0.555 | 0.565 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 5,967,300 |
14 Jan 2016 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 3,883,300 |
13 Jan 2016 | MYR | 0.545 | 0.57 | 0.54 | 0.55 | 0.55 | +0.015 (+2.80%) | 11,534,200 |
12 Jan 2016 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 7,458,700 |
11 Jan 2016 | MYR | 0.51 | 0.53 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 6,365,800 |
8 Jan 2016 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,701,000 |
7 Jan 2016 | MYR | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 3,049,100 |
6 Jan 2016 | MYR | 0.5 | 0.53 | 0.495 | 0.515 | 0.515 | +0.015 (+3%) | 8,876,700 |
5 Jan 2016 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.02 (+4.17%) | 2,603,400 |
4 Jan 2016 | MYR | 0.49 | 0.505 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,370,600 |
31 Dec 2015 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 4,149,200 |
30 Dec 2015 | MYR | 0.515 | 0.52 | 0.485 | 0.49 | 0.49 | -0.025 (-4.85%) | 4,885,600 |
29 Dec 2015 | MYR | 0.52 | 0.545 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 17,838,500 |