Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2016 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 5,100 |
25 Oct 2016 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,978,100 |
24 Oct 2016 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 80,200 |
21 Oct 2016 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 599,700 |
20 Oct 2016 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 365,000 |
19 Oct 2016 | MYR | 0.195 | 0.21 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,802,400 |
18 Oct 2016 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 812,000 |
17 Oct 2016 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 1,180,800 |
14 Oct 2016 | MYR | 0.205 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,872,400 |
13 Oct 2016 | MYR | 0.21 | 0.23 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 4,530,600 |
12 Oct 2016 | MYR | 0.22 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 2,102,200 |
11 Oct 2016 | MYR | 0.23 | 0.235 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 4,129,600 |
10 Oct 2016 | MYR | 0.215 | 0.235 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 3,912,000 |
7 Oct 2016 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 5,059,300 |
6 Oct 2016 | MYR | 0.2 | 0.215 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 4,960,200 |
5 Oct 2016 | MYR | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,738,700 |
4 Oct 2016 | MYR | 0.185 | 0.195 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 738,100 |
30 Sep 2016 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 207,800 |
29 Sep 2016 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 192,000 |
28 Sep 2016 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 396,600 |
27 Sep 2016 | MYR | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +0.025 (+15.15%) | 675,600 |
26 Sep 2016 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 60,000 |
23 Sep 2016 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 65,100 |
22 Sep 2016 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
21 Sep 2016 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 749,400 |
20 Sep 2016 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 210,000 |
19 Sep 2016 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 688,000 |
15 Sep 2016 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 437,000 |
14 Sep 2016 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
13 Sep 2016 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 5,000 |