Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | MYR | 0.39 | 0.39 | 0.38 | 0.3875 | 0.3875 | -0.003 (-0.64%) | 1,481,200 |
14 Dec 2015 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 962,000 |
11 Dec 2015 | MYR | 0.3875 | 0.39 | 0.385 | 0.39 | 0.39 | +0.003 (+0.65%) | 2,792,000 |
10 Dec 2015 | MYR | 0.39 | 0.39 | 0.3875 | 0.3875 | 0.3875 | -0.003 (-0.64%) | 535,600 |
9 Dec 2015 | MYR | 0.3875 | 0.39 | 0.3825 | 0.39 | 0.39 | +0.005 (+1.30%) | 630,000 |
8 Dec 2015 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | +0.003 (+0.65%) | 1,752,800 |
7 Dec 2015 | MYR | 0.3825 | 0.3875 | 0.3825 | 0.3825 | 0.3825 | +0.003 (+0.66%) | 768,400 |
4 Dec 2015 | MYR | 0.38 | 0.3825 | 0.3725 | 0.38 | 0.38 | 0.0 (0.0%) | 600,800 |
3 Dec 2015 | MYR | 0.3825 | 0.3825 | 0.375 | 0.38 | 0.38 | -0.007 (-1.94%) | 182,800 |
2 Dec 2015 | MYR | 0.3925 | 0.3925 | 0.3825 | 0.3875 | 0.3875 | 0.0 (0.0%) | 778,000 |
1 Dec 2015 | MYR | 0.3775 | 0.39 | 0.3775 | 0.3875 | 0.3875 | +0.01 (+2.65%) | 1,531,200 |
30 Nov 2015 | MYR | 0.3675 | 0.3825 | 0.365 | 0.3775 | 0.3775 | +0.01 (+2.72%) | 1,768,400 |
27 Nov 2015 | MYR | 0.3675 | 0.37 | 0.365 | 0.3675 | 0.3675 | 0.0 (0.0%) | 1,182,400 |
26 Nov 2015 | MYR | 0.3675 | 0.37 | 0.365 | 0.3675 | 0.3675 | 0.0 (0.0%) | 744,400 |
25 Nov 2015 | MYR | 0.3825 | 0.3825 | 0.3675 | 0.3675 | 0.3675 | -0.018 (-4.55%) | 2,599,600 |
24 Nov 2015 | MYR | 0.3875 | 0.3875 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,453,200 |
23 Nov 2015 | MYR | 0.3875 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 2,025,600 |
20 Nov 2015 | MYR | 0.3925 | 0.395 | 0.3825 | 0.385 | 0.385 | -0.005 (-1.28%) | 2,796,000 |
19 Nov 2015 | MYR | 0.38 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 7,068,400 |
18 Nov 2015 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | +0.003 (+0.67%) | 1,919,200 |
17 Nov 2015 | MYR | 0.3775 | 0.3775 | 0.37 | 0.3725 | 0.3725 | 0.0 (0.0%) | 2,104,000 |
16 Nov 2015 | MYR | 0.3725 | 0.375 | 0.37 | 0.3725 | 0.3725 | 0.0 (0.0%) | 3,162,400 |
13 Nov 2015 | MYR | 0.375 | 0.375 | 0.37 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 412,000 |
12 Nov 2015 | MYR | 0.37 | 0.3775 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,582,400 |
11 Nov 2015 | MYR | 0.3775 | 0.3775 | 0.3675 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,203,600 |
9 Nov 2015 | MYR | 0.38 | 0.38 | 0.3675 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,578,000 |
6 Nov 2015 | MYR | 0.37 | 0.3825 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,507,200 |
5 Nov 2015 | MYR | 0.365 | 0.3725 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,072,400 |
4 Nov 2015 | MYR | 0.3625 | 0.375 | 0.3625 | 0.37 | 0.37 | +0.018 (+4.96%) | 6,590,400 |
3 Nov 2015 | MYR | 0.335 | 0.3625 | 0.335 | 0.3525 | 0.3525 | +0.018 (+5.22%) | 3,686,800 |