Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 180,600 |
19 Apr 2016 | MYR | 0.6 | 0.645 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 734,600 |
18 Apr 2016 | MYR | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 41,000 |
15 Apr 2016 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 43,000 |
14 Apr 2016 | MYR | 0.615 | 0.615 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 98,000 |
13 Apr 2016 | MYR | 0.61 | 0.65 | 0.595 | 0.62 | 0.62 | +0.01 (+1.64%) | 454,600 |
12 Apr 2016 | MYR | 0.575 | 0.62 | 0.575 | 0.61 | 0.61 | +0.015 (+2.52%) | 801,300 |
11 Apr 2016 | MYR | 0.605 | 0.61 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 252,500 |
8 Apr 2016 | MYR | 0.615 | 0.62 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 514,000 |
7 Apr 2016 | MYR | 0.625 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 280,300 |
6 Apr 2016 | MYR | 0.645 | 0.645 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 458,800 |
5 Apr 2016 | MYR | 0.61 | 0.645 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,870,600 |
4 Apr 2016 | MYR | 0.61 | 0.625 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 586,300 |
1 Apr 2016 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 356,000 |
31 Mar 2016 | MYR | 0.635 | 0.64 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 528,200 |
30 Mar 2016 | MYR | 0.595 | 0.66 | 0.595 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,897,400 |
29 Mar 2016 | MYR | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 256,600 |
28 Mar 2016 | MYR | 0.555 | 0.58 | 0.555 | 0.57 | 0.57 | 0.0 (0.0%) | 118,800 |
25 Mar 2016 | MYR | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.015 (-2.56%) | 226,500 |
24 Mar 2016 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 346,100 |
23 Mar 2016 | MYR | 0.555 | 0.595 | 0.555 | 0.585 | 0.585 | +0.04 (+7.34%) | 1,154,100 |
22 Mar 2016 | MYR | 0.525 | 0.555 | 0.525 | 0.545 | 0.545 | +0.02 (+3.81%) | 504,600 |
21 Mar 2016 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 96,300 |
18 Mar 2016 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | +0.02 (+3.96%) | 85,000 |
17 Mar 2016 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 283,000 |
16 Mar 2016 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 307,500 |
15 Mar 2016 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 73,300 |
14 Mar 2016 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 229,800 |
11 Mar 2016 | MYR | 0.53 | 0.535 | 0.5 | 0.52 | 0.52 | +0.045 (+9.47%) | 1,310,400 |
10 Mar 2016 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 33,000 |