Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,590,400 |
25 Nov 2016 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,151,600 |
24 Nov 2016 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,155,300 |
23 Nov 2016 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,593,100 |
22 Nov 2016 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,217,700 |
21 Nov 2016 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 7,481,000 |
18 Nov 2016 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 4,018,600 |
17 Nov 2016 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,182,000 |
16 Nov 2016 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,888,200 |
15 Nov 2016 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 11,677,000 |
14 Nov 2016 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,454,400 |
11 Nov 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,783,300 |
10 Nov 2016 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 5,501,100 |
9 Nov 2016 | MYR | 0.29 | 0.29 | 0.265 | 0.28 | 0.28 | -0.01 (-3.45%) | 6,483,700 |
8 Nov 2016 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,473,900 |
7 Nov 2016 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.015 (+5.66%) | 2,792,000 |
4 Nov 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 590,500 |
3 Nov 2016 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 890,600 |
2 Nov 2016 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,371,000 |
1 Nov 2016 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 876,400 |
31 Oct 2016 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,419,500 |
28 Oct 2016 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,263,400 |
27 Oct 2016 | MYR | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 11,546,400 |
26 Oct 2016 | MYR | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 7,295,300 |
25 Oct 2016 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 4,829,600 |
24 Oct 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,092,700 |
21 Oct 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,541,300 |
20 Oct 2016 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,772,000 |
19 Oct 2016 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 4,766,800 |
18 Oct 2016 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 7,436,000 |