Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 297,300 |
19 Dec 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 150,000 |
16 Dec 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 190,500 |
15 Dec 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 81,900 |
14 Dec 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 60,000 |
13 Dec 2016 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 366,300 |
9 Dec 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 60,100 |
8 Dec 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 197,600 |
7 Dec 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 9,000 |
6 Dec 2016 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 192,500 |
5 Dec 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 152,300 |
2 Dec 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 93,600 |
1 Dec 2016 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 110,000 |
30 Nov 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 285,000 |
29 Nov 2016 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 689,800 |
28 Nov 2016 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 385,300 |
25 Nov 2016 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 414,500 |
24 Nov 2016 | MYR | 0.265 | 0.265 | 0.24 | 0.24 | 0.24 | -0.03 (-11.11%) | 602,500 |
23 Nov 2016 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 689,100 |
22 Nov 2016 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 987,400 |
21 Nov 2016 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 460,000 |
18 Nov 2016 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 384,600 |
17 Nov 2016 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 552,500 |
16 Nov 2016 | MYR | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,641,800 |
15 Nov 2016 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 848,300 |
14 Nov 2016 | MYR | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 266,600 |
11 Nov 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,534,500 |
10 Nov 2016 | MYR | 0.255 | 0.29 | 0.255 | 0.28 | 0.28 | +0.02 (+7.69%) | 2,554,200 |
9 Nov 2016 | MYR | 0.265 | 0.265 | 0.24 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,572,600 |
8 Nov 2016 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,758,700 |