Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2015 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,117,600 |
6 Oct 2015 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,280,000 |
5 Oct 2015 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,015,500 |
2 Oct 2015 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,686,100 |
1 Oct 2015 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,112,000 |
30 Sep 2015 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,963,200 |
29 Sep 2015 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 2,269,500 |
28 Sep 2015 | MYR | 0.25 | 0.255 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 16,797,700 |
25 Sep 2015 | MYR | 0.22 | 0.24 | 0.215 | 0.235 | 0.235 | +0.01 (+4.44%) | 4,744,700 |
23 Sep 2015 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 636,300 |
22 Sep 2015 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,024,600 |
21 Sep 2015 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 317,700 |
18 Sep 2015 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,501,500 |
17 Sep 2015 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,068,300 |
15 Sep 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,308,100 |
14 Sep 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 776,900 |
11 Sep 2015 | MYR | 0.22 | 0.235 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,919,900 |
10 Sep 2015 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,550,300 |
9 Sep 2015 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 3,447,000 |
8 Sep 2015 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,524,900 |
7 Sep 2015 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 549,100 |
4 Sep 2015 | MYR | 0.21 | 0.225 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 3,135,400 |
3 Sep 2015 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,312,500 |
2 Sep 2015 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 923,700 |
1 Sep 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,078,400 |
28 Aug 2015 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,381,300 |
27 Aug 2015 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 2,490,100 |
26 Aug 2015 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,044,300 |
25 Aug 2015 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 2,309,900 |
24 Aug 2015 | MYR | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 1,627,500 |