Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 270,900 |
27 Jan 2016 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 31,500 |
26 Jan 2016 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 20,000 |
22 Jan 2016 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 469,900 |
21 Jan 2016 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 480,200 |
20 Jan 2016 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 700,100 |
19 Jan 2016 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 522,100 |
18 Jan 2016 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 575,900 |
15 Jan 2016 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 814,600 |
14 Jan 2016 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 513,800 |
13 Jan 2016 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 343,700 |
12 Jan 2016 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 897,300 |
11 Jan 2016 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 788,000 |
8 Jan 2016 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 869,100 |
7 Jan 2016 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 777,400 |
6 Jan 2016 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 4,194,800 |
5 Jan 2016 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 6,579,000 |
4 Jan 2016 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,377,200 |
31 Dec 2015 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,586,000 |
30 Dec 2015 | MYR | 0.18 | 0.195 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,930,000 |
29 Dec 2015 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,100,000 |
28 Dec 2015 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 3,067,100 |
23 Dec 2015 | MYR | 0.165 | 0.225 | 0.165 | 0.185 | 0.185 | +0.02 (+12.12%) | 17,613,100 |
22 Dec 2015 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 256,500 |
21 Dec 2015 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 410,000 |
18 Dec 2015 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 1,378,000 |
17 Dec 2015 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 633,000 |
16 Dec 2015 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 193,700 |
15 Dec 2015 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 60,000 |
14 Dec 2015 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 421,500 |