Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | MYR | 0.26 | 0.2667 | 0.2533 | 0.2567 | 0.2567 | -0.003 (-1.27%) | 9,030,900 |
28 Oct 2015 | MYR | 0.2533 | 0.28 | 0.2533 | 0.26 | 0.26 | +0.01 (+4%) | 19,911,300 |
27 Oct 2015 | MYR | 0.2533 | 0.2533 | 0.2467 | 0.25 | 0.25 | 0.0 (0.0%) | 2,042,550 |
26 Oct 2015 | MYR | 0.2433 | 0.2533 | 0.2433 | 0.25 | 0.25 | +0.007 (+2.75%) | 5,815,950 |
23 Oct 2015 | MYR | 0.2433 | 0.2433 | 0.24 | 0.2433 | 0.2433 | +0.003 (+1.38%) | 1,452,000 |
22 Oct 2015 | MYR | 0.24 | 0.2433 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 752,100 |
21 Oct 2015 | MYR | 0.24 | 0.2467 | 0.2367 | 0.24 | 0.24 | 0.0 (0.0%) | 2,217,300 |
20 Oct 2015 | MYR | 0.2433 | 0.25 | 0.2367 | 0.24 | 0.24 | -0.003 (-1.36%) | 5,716,350 |
19 Oct 2015 | MYR | 0.2367 | 0.2433 | 0.2367 | 0.2433 | 0.2433 | +0.007 (+2.79%) | 5,832,450 |
16 Oct 2015 | MYR | 0.24 | 0.24 | 0.2367 | 0.2367 | 0.2367 | 0.0 (0.0%) | 2,384,850 |
15 Oct 2015 | MYR | 0.2367 | 0.24 | 0.2367 | 0.2367 | 0.2367 | +0.007 (+2.91%) | 6,171,300 |
13 Oct 2015 | MYR | 0.2267 | 0.2367 | 0.2267 | 0.23 | 0.23 | +0.003 (+1.46%) | 6,425,400 |
12 Oct 2015 | MYR | 0.23 | 0.23 | 0.2233 | 0.2267 | 0.2267 | -0.003 (-1.43%) | 934,200 |
9 Oct 2015 | MYR | 0.23 | 0.23 | 0.2267 | 0.23 | 0.23 | +0.003 (+1.46%) | 1,071,000 |
8 Oct 2015 | MYR | 0.2333 | 0.2367 | 0.2267 | 0.2267 | 0.2267 | -0.007 (-2.83%) | 2,008,350 |
7 Oct 2015 | MYR | 0.23 | 0.2333 | 0.2267 | 0.2333 | 0.2333 | +0.003 (+1.43%) | 2,365,050 |
6 Oct 2015 | MYR | 0.23 | 0.2333 | 0.2267 | 0.23 | 0.23 | +0.003 (+1.46%) | 4,289,850 |
5 Oct 2015 | MYR | 0.2267 | 0.23 | 0.2267 | 0.2267 | 0.2267 | +0.003 (+1.52%) | 1,109,250 |
2 Oct 2015 | MYR | 0.2267 | 0.2267 | 0.2233 | 0.2233 | 0.2233 | -0.003 (-1.50%) | 1,128,300 |
1 Oct 2015 | MYR | 0.22 | 0.2267 | 0.2167 | 0.2267 | 0.2267 | +0.01 (+4.61%) | 4,976,400 |
30 Sep 2015 | MYR | 0.2167 | 0.22 | 0.2167 | 0.2167 | 0.2167 | +0.003 (+1.59%) | 606,150 |
29 Sep 2015 | MYR | 0.2133 | 0.2167 | 0.2133 | 0.2133 | 0.2133 | -0.003 (-1.57%) | 1,017,600 |
28 Sep 2015 | MYR | 0.2233 | 0.2233 | 0.2167 | 0.2167 | 0.2167 | 0.0 (0.0%) | 390,000 |
25 Sep 2015 | MYR | 0.22 | 0.22 | 0.2167 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 585,000 |
23 Sep 2015 | MYR | 0.2233 | 0.2233 | 0.22 | 0.22 | 0.22 | -0.003 (-1.48%) | 378,000 |
22 Sep 2015 | MYR | 0.2233 | 0.2333 | 0.22 | 0.2233 | 0.2233 | +0.003 (+1.50%) | 4,788,000 |
21 Sep 2015 | MYR | 0.22 | 0.22 | 0.2167 | 0.22 | 0.22 | 0.0 (0.0%) | 1,037,850 |
18 Sep 2015 | MYR | 0.22 | 0.2233 | 0.22 | 0.22 | 0.22 | +0.003 (+1.52%) | 1,249,800 |
17 Sep 2015 | MYR | 0.2167 | 0.22 | 0.2167 | 0.2167 | 0.2167 | +0.003 (+1.59%) | 1,060,200 |
15 Sep 2015 | MYR | 0.2167 | 0.22 | 0.2133 | 0.2133 | 0.2133 | 0.0 (0.0%) | 1,153,950 |