Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2016 | MYR | 4.18 | 4.19 | 4.17 | 4.17 | 4.17 | -0.01 (-0.24%) | 24,300 |
24 Mar 2016 | MYR | 4.19 | 4.2 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 40,700 |
23 Mar 2016 | MYR | 4.2 | 4.21 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 98,100 |
22 Mar 2016 | MYR | 4.35 | 4.4 | 4.12 | 4.21 | 4.21 | -0.08 (-1.86%) | 181,900 |
21 Mar 2016 | MYR | 4.29 | 4.3 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 52,300 |
18 Mar 2016 | MYR | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | -0.08 (-1.81%) | 92,800 |
17 Mar 2016 | MYR | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -0.11 (-2.43%) | 75,400 |
16 Mar 2016 | MYR | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | -0.05 (-1.09%) | 53,200 |
15 Mar 2016 | MYR | 4.46 | 4.58 | 4.46 | 4.57 | 4.57 | +0.15 (+3.39%) | 85,500 |
14 Mar 2016 | MYR | 4.39 | 4.44 | 4.39 | 4.42 | 4.42 | +0.08 (+1.84%) | 122,100 |
11 Mar 2016 | MYR | 4.35 | 4.4 | 4.25 | 4.34 | 4.34 | +0.18 (+4.33%) | 322,700 |
10 Mar 2016 | MYR | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 31,700 |
9 Mar 2016 | MYR | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | +0.25 (+6.41%) | 101,200 |
8 Mar 2016 | MYR | 3.9 | 3.96 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 66,400 |
7 Mar 2016 | MYR | 4.03 | 4.03 | 3.9 | 3.9 | 3.9 | -0.17 (-4.18%) | 213,100 |
4 Mar 2016 | MYR | 4.18 | 4.18 | 3.99 | 4.07 | 4.07 | -0.11 (-2.63%) | 185,800 |
3 Mar 2016 | MYR | 4.28 | 4.28 | 4.13 | 4.18 | 4.18 | -0.08 (-1.88%) | 117,600 |
2 Mar 2016 | MYR | 4.38 | 4.38 | 4.16 | 4.26 | 4.26 | -0.07 (-1.62%) | 100,600 |
1 Mar 2016 | MYR | 4.32 | 4.34 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 80,000 |
29 Feb 2016 | MYR | 4.47 | 4.47 | 4.27 | 4.32 | 4.32 | -0.15 (-3.36%) | 64,100 |
26 Feb 2016 | MYR | 4.5 | 4.5 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 15,800 |
25 Feb 2016 | MYR | 4.61 | 4.64 | 4.47 | 4.47 | 4.47 | -0.1 (-2.19%) | 40,800 |
24 Feb 2016 | MYR | 4.64 | 4.64 | 4.57 | 4.57 | 4.57 | -0.07 (-1.51%) | 19,300 |
23 Feb 2016 | MYR | 4.63 | 4.65 | 4.6 | 4.64 | 4.64 | +0.08 (+1.75%) | 88,000 |
22 Feb 2016 | MYR | 4.55 | 4.59 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 46,800 |
19 Feb 2016 | MYR | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 26,800 |
18 Feb 2016 | MYR | 4.61 | 4.69 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 36,900 |
17 Feb 2016 | MYR | 4.66 | 4.74 | 4.6 | 4.6 | 4.6 | +0.02 (+0.44%) | 122,600 |
16 Feb 2016 | MYR | 4.49 | 4.61 | 4.49 | 4.58 | 4.58 | +0.1 (+2.23%) | 58,300 |
15 Feb 2016 | MYR | 4.39 | 4.51 | 4.39 | 4.48 | 4.48 | +0.12 (+2.75%) | 134,500 |