Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | MYR | 0.275 | 0.3 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 5,282,600 |
21 Dec 2015 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 729,600 |
18 Dec 2015 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 949,000 |
17 Dec 2015 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 660,900 |
16 Dec 2015 | MYR | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,082,300 |
15 Dec 2015 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 274,500 |
14 Dec 2015 | MYR | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 429,100 |
11 Dec 2015 | MYR | 0.28 | 0.325 | 0.28 | 0.31 | 0.31 | +0.03 (+10.71%) | 2,545,200 |
10 Dec 2015 | MYR | 0.27 | 0.285 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 491,900 |
9 Dec 2015 | MYR | 0.275 | 0.28 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 471,300 |
8 Dec 2015 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,000 |
7 Dec 2015 | MYR | 0.26 | 0.29 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 890,100 |
4 Dec 2015 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 110,900 |
3 Dec 2015 | MYR | 0.275 | 0.29 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 488,000 |
2 Dec 2015 | MYR | 0.295 | 0.295 | 0.27 | 0.29 | 0.29 | +0.005 (+1.75%) | 856,400 |
1 Dec 2015 | MYR | 0.245 | 0.285 | 0.235 | 0.285 | 0.285 | +0.045 (+18.75%) | 634,500 |
30 Nov 2015 | MYR | 0.255 | 0.255 | 0.225 | 0.24 | 0.24 | -0.03 (-11.11%) | 1,952,600 |
27 Nov 2015 | MYR | 0.305 | 0.305 | 0.26 | 0.27 | 0.27 | -0.03 (-10.00%) | 1,262,000 |
26 Nov 2015 | MYR | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 880,900 |
25 Nov 2015 | MYR | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 985,900 |
24 Nov 2015 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 911,600 |
23 Nov 2015 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 812,700 |
20 Nov 2015 | MYR | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 901,600 |
19 Nov 2015 | MYR | 0.33 | 0.345 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,248,100 |
18 Nov 2015 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 750,400 |
17 Nov 2015 | MYR | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 295,500 |
16 Nov 2015 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 410,200 |
13 Nov 2015 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 427,700 |
12 Nov 2015 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 413,500 |
11 Nov 2015 | MYR | 0.36 | 0.36 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 180,200 |