Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | MYR | 0.61 | 0.62 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 161,700 |
21 Dec 2015 | MYR | 0.62 | 0.635 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 29,500 |
18 Dec 2015 | MYR | 0.61 | 0.63 | 0.61 | 0.625 | 0.625 | +0.005 (+0.81%) | 257,300 |
17 Dec 2015 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 52,000 |
16 Dec 2015 | MYR | 0.62 | 0.64 | 0.615 | 0.625 | 0.625 | +0.01 (+1.63%) | 134,600 |
15 Dec 2015 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | +0.005 (+0.82%) | 9,000 |
14 Dec 2015 | MYR | 0.62 | 0.625 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 70,000 |
11 Dec 2015 | MYR | 0.64 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 143,300 |
10 Dec 2015 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
9 Dec 2015 | MYR | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 101,500 |
8 Dec 2015 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 117,200 |
7 Dec 2015 | MYR | 0.655 | 0.66 | 0.645 | 0.66 | 0.66 | +0.005 (+0.76%) | 95,500 |
4 Dec 2015 | MYR | 0.66 | 0.66 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 53,800 |
3 Dec 2015 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 64,800 |
2 Dec 2015 | MYR | 0.67 | 0.675 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 25,800 |
1 Dec 2015 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 80,700 |
30 Nov 2015 | MYR | 0.67 | 0.67 | 0.665 | 0.67 | 0.67 | +0.01 (+1.52%) | 12,200 |
27 Nov 2015 | MYR | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.015 (-2.22%) | 47,000 |
26 Nov 2015 | MYR | 0.675 | 0.68 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 108,300 |
25 Nov 2015 | MYR | 0.675 | 0.685 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 158,500 |
24 Nov 2015 | MYR | 0.68 | 0.68 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 136,600 |
23 Nov 2015 | MYR | 0.665 | 0.675 | 0.66 | 0.675 | 0.675 | +0.005 (+0.75%) | 266,500 |
20 Nov 2015 | MYR | 0.685 | 0.685 | 0.655 | 0.67 | 0.67 | -0.015 (-2.19%) | 402,000 |
19 Nov 2015 | MYR | 0.695 | 0.7 | 0.675 | 0.685 | 0.685 | -0.005 (-0.72%) | 393,900 |
18 Nov 2015 | MYR | 0.68 | 0.69 | 0.675 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,146,300 |
17 Nov 2015 | MYR | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 360,800 |
16 Nov 2015 | MYR | 0.675 | 0.685 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 761,500 |
13 Nov 2015 | MYR | 0.655 | 0.675 | 0.655 | 0.675 | 0.675 | +0.025 (+3.85%) | 571,100 |
12 Nov 2015 | MYR | 0.655 | 0.66 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 208,200 |
11 Nov 2015 | MYR | 0.66 | 0.66 | 0.65 | 0.655 | 0.655 | -0.025 (-3.68%) | 134,100 |