Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | MYR | 0.34 | 0.34 | 0.3325 | 0.335 | 0.335 | -0.005 (-1.47%) | 476,000 |
30 Oct 2015 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.003 (+0.74%) | 392,800 |
29 Oct 2015 | MYR | 0.345 | 0.3475 | 0.335 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 1,485,600 |
28 Oct 2015 | MYR | 0.34 | 0.3425 | 0.3375 | 0.34 | 0.34 | 0.0 (0.0%) | 414,800 |
27 Oct 2015 | MYR | 0.3375 | 0.35 | 0.3375 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,277,200 |
26 Oct 2015 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 8,303,200 |
23 Oct 2015 | MYR | 0.3375 | 0.3475 | 0.3325 | 0.34 | 0.34 | +0.01 (+3.03%) | 5,532,000 |
22 Oct 2015 | MYR | 0.33 | 0.335 | 0.3275 | 0.33 | 0.33 | +0.003 (+0.76%) | 886,000 |
21 Oct 2015 | MYR | 0.32 | 0.33 | 0.3175 | 0.3275 | 0.3275 | +0.003 (+0.77%) | 956,400 |
20 Oct 2015 | MYR | 0.335 | 0.335 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 4,198,800 |
19 Oct 2015 | MYR | 0.3175 | 0.3375 | 0.3175 | 0.335 | 0.335 | +0.018 (+5.51%) | 6,813,200 |
16 Oct 2015 | MYR | 0.3 | 0.32 | 0.3 | 0.3175 | 0.3175 | +0.02 (+6.72%) | 7,610,000 |
15 Oct 2015 | MYR | 0.2925 | 0.3 | 0.2925 | 0.2975 | 0.2975 | +0.005 (+1.71%) | 1,139,200 |
13 Oct 2015 | MYR | 0.2925 | 0.2925 | 0.29 | 0.2925 | 0.2925 | 0.0 (0.0%) | 704,800 |
12 Oct 2015 | MYR | 0.295 | 0.2975 | 0.2925 | 0.2925 | 0.2925 | -0.003 (-0.85%) | 736,000 |
9 Oct 2015 | MYR | 0.2925 | 0.2975 | 0.2925 | 0.295 | 0.295 | 0.0 (0.0%) | 1,282,000 |
8 Oct 2015 | MYR | 0.2925 | 0.2975 | 0.2925 | 0.295 | 0.295 | 0.0 (0.0%) | 989,200 |
7 Oct 2015 | MYR | 0.2925 | 0.295 | 0.2875 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,390,400 |
6 Oct 2015 | MYR | 0.2875 | 0.2925 | 0.2875 | 0.29 | 0.29 | +0.003 (+0.87%) | 1,362,400 |
5 Oct 2015 | MYR | 0.285 | 0.29 | 0.285 | 0.2875 | 0.2875 | +0.003 (+0.88%) | 1,008,400 |
2 Oct 2015 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 450,400 |
1 Oct 2015 | MYR | 0.2825 | 0.29 | 0.2825 | 0.29 | 0.29 | +0.007 (+2.65%) | 1,096,400 |
30 Sep 2015 | MYR | 0.2825 | 0.285 | 0.28 | 0.2825 | 0.2825 | +0.005 (+1.80%) | 772,800 |
29 Sep 2015 | MYR | 0.28 | 0.2875 | 0.2775 | 0.2775 | 0.2775 | -0.013 (-4.31%) | 1,416,800 |
28 Sep 2015 | MYR | 0.2925 | 0.2925 | 0.2875 | 0.29 | 0.29 | 0.0 (0.0%) | 627,200 |
25 Sep 2015 | MYR | 0.2875 | 0.29 | 0.2825 | 0.29 | 0.29 | -0.003 (-0.85%) | 639,600 |
23 Sep 2015 | MYR | 0.2875 | 0.295 | 0.285 | 0.2925 | 0.2925 | 0.0 (0.0%) | 2,072,800 |
22 Sep 2015 | MYR | 0.2925 | 0.295 | 0.2875 | 0.2925 | 0.2925 | 0.0 (0.0%) | 945,600 |
21 Sep 2015 | MYR | 0.295 | 0.295 | 0.2825 | 0.2925 | 0.2925 | 0.0 (0.0%) | 1,672,000 |
18 Sep 2015 | MYR | 0.275 | 0.3075 | 0.2725 | 0.2925 | 0.2925 | +0.018 (+6.36%) | 6,178,400 |