Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.007 (-1.80%) | 885,600 |
29 Nov 2016 | MYR | 0.42 | 0.42 | 0.4175 | 0.4175 | 0.4175 | -0.003 (-0.60%) | 290,400 |
28 Nov 2016 | MYR | 0.4275 | 0.4275 | 0.42 | 0.42 | 0.42 | -0.007 (-1.75%) | 144,800 |
25 Nov 2016 | MYR | 0.4275 | 0.43 | 0.425 | 0.4275 | 0.4275 | +0.005 (+1.18%) | 772,400 |
24 Nov 2016 | MYR | 0.425 | 0.43 | 0.4225 | 0.4225 | 0.4225 | +0.003 (+0.60%) | 456,400 |
23 Nov 2016 | MYR | 0.42 | 0.42 | 0.4175 | 0.42 | 0.42 | +0.003 (+0.60%) | 244,000 |
22 Nov 2016 | MYR | 0.425 | 0.425 | 0.415 | 0.4175 | 0.4175 | 0.0 (0.0%) | 1,625,600 |
21 Nov 2016 | MYR | 0.425 | 0.425 | 0.4175 | 0.4175 | 0.4175 | -0.003 (-0.60%) | 145,200 |
18 Nov 2016 | MYR | 0.42 | 0.4225 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 145,600 |
17 Nov 2016 | MYR | 0.4175 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 452,800 |
16 Nov 2016 | MYR | 0.4225 | 0.4225 | 0.4175 | 0.42 | 0.42 | 0.0 (0.0%) | 819,200 |
15 Nov 2016 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.007 (-1.75%) | 464,000 |
14 Nov 2016 | MYR | 0.4275 | 0.4275 | 0.4225 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 748,000 |
11 Nov 2016 | MYR | 0.4325 | 0.4325 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 1,108,000 |
10 Nov 2016 | MYR | 0.4375 | 0.4375 | 0.425 | 0.425 | 0.425 | +0.003 (+0.59%) | 1,236,000 |
9 Nov 2016 | MYR | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | -0.003 (-0.59%) | 908,800 |
8 Nov 2016 | MYR | 0.43 | 0.4325 | 0.425 | 0.425 | 0.425 | -0.003 (-0.58%) | 1,092,000 |
7 Nov 2016 | MYR | 0.425 | 0.43 | 0.425 | 0.4275 | 0.4275 | +0.003 (+0.59%) | 340,000 |
4 Nov 2016 | MYR | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,461,600 |
3 Nov 2016 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 896,400 |
2 Nov 2016 | MYR | 0.425 | 0.4375 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,090,800 |
1 Nov 2016 | MYR | 0.425 | 0.43 | 0.4225 | 0.425 | 0.425 | +0.003 (+0.59%) | 1,418,000 |
31 Oct 2016 | MYR | 0.4225 | 0.4225 | 0.4175 | 0.4225 | 0.4225 | +0.005 (+1.20%) | 694,800 |
28 Oct 2016 | MYR | 0.4175 | 0.4175 | 0.415 | 0.4175 | 0.4175 | 0.0 (0.0%) | 222,400 |
27 Oct 2016 | MYR | 0.425 | 0.425 | 0.4175 | 0.4175 | 0.4175 | -0.003 (-0.60%) | 198,400 |
26 Oct 2016 | MYR | 0.4175 | 0.42 | 0.4175 | 0.42 | 0.42 | +0.003 (+0.60%) | 190,800 |
25 Oct 2016 | MYR | 0.42 | 0.42 | 0.4175 | 0.4175 | 0.4175 | -0.003 (-0.60%) | 158,000 |
24 Oct 2016 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 288,000 |
21 Oct 2016 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.003 (+0.59%) | 758,000 |
20 Oct 2016 | MYR | 0.4225 | 0.4225 | 0.42 | 0.4225 | 0.4225 | 0.0 (0.0%) | 472,800 |