Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2015 | MYR | 0.255 | 0.29 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 32,094,800 |
19 Nov 2015 | MYR | 0.245 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 4,632,600 |
18 Nov 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,064,000 |
17 Nov 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,633,400 |
16 Nov 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,837,700 |
13 Nov 2015 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,399,200 |
12 Nov 2015 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,245,900 |
11 Nov 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,495,500 |
9 Nov 2015 | MYR | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 2,934,000 |
6 Nov 2015 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 821,500 |
5 Nov 2015 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,352,700 |
4 Nov 2015 | MYR | 0.24 | 0.255 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 6,400,700 |
3 Nov 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,774,000 |
2 Nov 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 867,500 |
30 Oct 2015 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,637,000 |
29 Oct 2015 | MYR | 0.255 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 2,878,300 |
28 Oct 2015 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 7,746,800 |
27 Oct 2015 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,577,100 |
26 Oct 2015 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,291,900 |
23 Oct 2015 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 794,700 |
22 Oct 2015 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 909,700 |
21 Oct 2015 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,923,900 |
20 Oct 2015 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 2,452,600 |
19 Oct 2015 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,567,900 |
16 Oct 2015 | MYR | 0.255 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 11,285,800 |
15 Oct 2015 | MYR | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 7,714,700 |
13 Oct 2015 | MYR | 0.245 | 0.255 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 4,820,100 |
12 Oct 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,232,700 |
9 Oct 2015 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 3,323,600 |
8 Oct 2015 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,176,100 |