Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2016 | MYR | 4.3 | 4.38 | 4.23 | 4.36 | 4.36 | -0.04 (-0.91%) | 200,900 |
11 Feb 2016 | MYR | 4.75 | 4.75 | 4.37 | 4.4 | 4.4 | -0.32 (-6.78%) | 351,600 |
10 Feb 2016 | MYR | 4.85 | 4.85 | 4.7 | 4.72 | 4.72 | -0.18 (-3.67%) | 49,300 |
9 Feb 2016 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 4.85 | 4.91 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 15,300 |
4 Feb 2016 | MYR | 4.97 | 4.97 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 48,800 |
3 Feb 2016 | MYR | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | -0.01 (-0.20%) | 28,500 |
2 Feb 2016 | MYR | 4.89 | 4.97 | 4.85 | 4.96 | 4.96 | +0.11 (+2.27%) | 121,000 |
29 Jan 2016 | MYR | 4.82 | 4.94 | 4.79 | 4.85 | 4.85 | +0.01 (+0.21%) | 134,500 |
28 Jan 2016 | MYR | 5 | 5.1 | 4.82 | 4.84 | 4.84 | -0.2 (-3.97%) | 217,700 |
27 Jan 2016 | MYR | 5.12 | 5.2 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 124,500 |
26 Jan 2016 | MYR | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -0.15 (-2.87%) | 93,900 |
22 Jan 2016 | MYR | 5.2 | 5.25 | 5.15 | 5.22 | 5.22 | +0.1 (+1.95%) | 173,100 |
21 Jan 2016 | MYR | 5.3 | 5.46 | 5.03 | 5.12 | 5.12 | -0.19 (-3.58%) | 529,900 |
20 Jan 2016 | MYR | 5.6 | 5.6 | 5.31 | 5.31 | 5.31 | -0.33 (-5.85%) | 293,000 |
19 Jan 2016 | MYR | 5.5 | 5.68 | 5.5 | 5.64 | 5.64 | +0.16 (+2.92%) | 116,100 |
18 Jan 2016 | MYR | 5.55 | 5.57 | 5.41 | 5.48 | 5.48 | -0.21 (-3.69%) | 258,400 |
15 Jan 2016 | MYR | 5.72 | 5.95 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 258,400 |
14 Jan 2016 | MYR | 5.76 | 5.79 | 5.66 | 5.7 | 5.7 | -0.1 (-1.72%) | 253,100 |
13 Jan 2016 | MYR | 5.5 | 5.82 | 5.5 | 5.8 | 5.8 | +0.32 (+5.84%) | 604,900 |
12 Jan 2016 | MYR | 5.45 | 5.52 | 5.45 | 5.48 | 5.48 | +0.06 (+1.11%) | 141,400 |
11 Jan 2016 | MYR | 5.43 | 5.56 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 283,400 |
8 Jan 2016 | MYR | 5.31 | 5.49 | 5.31 | 5.42 | 5.42 | +0.07 (+1.31%) | 145,000 |
7 Jan 2016 | MYR | 5.48 | 5.55 | 5.34 | 5.35 | 5.35 | -0.13 (-2.37%) | 254,400 |
6 Jan 2016 | MYR | 5.42 | 5.57 | 5.42 | 5.48 | 5.48 | +0.16 (+3.01%) | 782,200 |
5 Jan 2016 | MYR | 5.16 | 5.37 | 5.16 | 5.32 | 5.32 | +0.15 (+2.90%) | 143,900 |
4 Jan 2016 | MYR | 5.2 | 5.24 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 146,000 |
31 Dec 2015 | MYR | 5.18 | 5.28 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 38,900 |
30 Dec 2015 | MYR | 5.3 | 5.3 | 5.17 | 5.19 | 5.19 | -0.13 (-2.44%) | 78,800 |