Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 0.23 | 0.2333 | 0.2233 | 0.2267 | 0.2267 | 0.0 (0.0%) | 903,300 |
27 Jan 2016 | MYR | 0.23 | 0.23 | 0.2233 | 0.2267 | 0.2267 | +0.003 (+1.52%) | 1,683,300 |
26 Jan 2016 | MYR | 0.2367 | 0.2367 | 0.2233 | 0.2233 | 0.2233 | -0.013 (-5.66%) | 869,700 |
22 Jan 2016 | MYR | 0.2333 | 0.24 | 0.23 | 0.2367 | 0.2367 | +0.01 (+4.41%) | 4,119,600 |
21 Jan 2016 | MYR | 0.2433 | 0.25 | 0.2067 | 0.2267 | 0.2267 | -0.017 (-6.82%) | 5,338,650 |
20 Jan 2016 | MYR | 0.2533 | 0.2567 | 0.24 | 0.2433 | 0.2433 | -0.017 (-6.42%) | 5,601,750 |
19 Jan 2016 | MYR | 0.26 | 0.26 | 0.2567 | 0.26 | 0.26 | 0.0 (0.0%) | 5,164,950 |
18 Jan 2016 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.007 (-2.51%) | 2,581,950 |
15 Jan 2016 | MYR | 0.2667 | 0.2667 | 0.2667 | 0.2667 | 0.2667 | +0.003 (+1.29%) | 1,821,750 |
14 Jan 2016 | MYR | 0.2733 | 0.2733 | 0.2633 | 0.2633 | 0.2633 | -0.01 (-3.66%) | 1,915,500 |
13 Jan 2016 | MYR | 0.2733 | 0.2733 | 0.27 | 0.2733 | 0.2733 | +0.003 (+1.22%) | 2,019,900 |
12 Jan 2016 | MYR | 0.27 | 0.2733 | 0.2667 | 0.27 | 0.27 | +0.003 (+1.24%) | 3,501,450 |
11 Jan 2016 | MYR | 0.27 | 0.27 | 0.2667 | 0.2667 | 0.2667 | -0.003 (-1.22%) | 1,037,250 |
8 Jan 2016 | MYR | 0.26 | 0.2733 | 0.26 | 0.27 | 0.27 | +0.007 (+2.54%) | 2,971,800 |
7 Jan 2016 | MYR | 0.27 | 0.27 | 0.2633 | 0.2633 | 0.2633 | -0.007 (-2.48%) | 985,200 |
6 Jan 2016 | MYR | 0.26 | 0.2733 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 3,933,000 |
5 Jan 2016 | MYR | 0.26 | 0.2633 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,684,800 |
4 Jan 2016 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.013 (-4.87%) | 1,199,250 |
31 Dec 2015 | MYR | 0.2633 | 0.2733 | 0.2633 | 0.2733 | 0.2733 | +0.007 (+2.47%) | 1,791,600 |
30 Dec 2015 | MYR | 0.2667 | 0.2733 | 0.2667 | 0.2667 | 0.2667 | 0.0 (0.0%) | 1,189,350 |
29 Dec 2015 | MYR | 0.2733 | 0.2733 | 0.2667 | 0.2667 | 0.2667 | -0.007 (-2.41%) | 1,369,950 |
28 Dec 2015 | MYR | 0.2667 | 0.2767 | 0.2667 | 0.2733 | 0.2733 | +0.007 (+2.47%) | 2,239,800 |
23 Dec 2015 | MYR | 0.2733 | 0.2733 | 0.2667 | 0.2667 | 0.2667 | -0.007 (-2.41%) | 786,450 |
22 Dec 2015 | MYR | 0.2767 | 0.2767 | 0.2667 | 0.2733 | 0.2733 | 0.0 (0.0%) | 1,868,400 |
21 Dec 2015 | MYR | 0.2633 | 0.28 | 0.2633 | 0.2733 | 0.2733 | +0.01 (+3.80%) | 10,988,100 |
18 Dec 2015 | MYR | 0.2667 | 0.2667 | 0.2633 | 0.2633 | 0.2633 | +0.003 (+1.27%) | 3,037,200 |
17 Dec 2015 | MYR | 0.2533 | 0.2667 | 0.2533 | 0.26 | 0.26 | +0.007 (+2.65%) | 3,844,650 |
16 Dec 2015 | MYR | 0.25 | 0.2567 | 0.25 | 0.2533 | 0.2533 | 0.0 (0.0%) | 2,008,800 |
15 Dec 2015 | MYR | 0.25 | 0.2533 | 0.25 | 0.2533 | 0.2533 | +0.007 (+2.68%) | 888,150 |
14 Dec 2015 | MYR | 0.2567 | 0.2567 | 0.2467 | 0.2467 | 0.2467 | -0.01 (-3.90%) | 1,978,500 |