Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 15,000 |
18 Dec 2015 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 5,000 |
17 Dec 2015 | MYR | 0.725 | 0.74 | 0.7 | 0.74 | 0.74 | 0.0 (0.0%) | 32,200 |
16 Dec 2015 | MYR | 0.735 | 0.76 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 16,600 |
15 Dec 2015 | MYR | 0.72 | 0.76 | 0.7 | 0.76 | 0.76 | +0.04 (+5.56%) | 35,100 |
14 Dec 2015 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 5,000 |
11 Dec 2015 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 20,500 |
10 Dec 2015 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 10,000 |
9 Dec 2015 | MYR | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | +0.04 (+5.33%) | 34,100 |
8 Dec 2015 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
7 Dec 2015 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 5,000 |
4 Dec 2015 | MYR | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 30,300 |
3 Dec 2015 | MYR | 0.76 | 0.76 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 70,200 |
2 Dec 2015 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
1 Dec 2015 | MYR | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 86,300 |
30 Nov 2015 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
27 Nov 2015 | MYR | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 117,000 |
26 Nov 2015 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
25 Nov 2015 | MYR | 0.855 | 0.855 | 0.8 | 0.8 | 0.8 | -0.1 (-11.11%) | 42,800 |
24 Nov 2015 | MYR | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 72,000 |
23 Nov 2015 | MYR | 0.89 | 0.91 | 0.885 | 0.89 | 0.89 | +0.025 (+2.89%) | 122,000 |
20 Nov 2015 | MYR | 0.89 | 0.89 | 0.865 | 0.865 | 0.865 | -0.025 (-2.81%) | 35,000 |
19 Nov 2015 | MYR | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 27,100 |
18 Nov 2015 | MYR | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.025 (+2.89%) | 25,000 |
17 Nov 2015 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | +0.005 (+0.58%) | 29,900 |
16 Nov 2015 | MYR | 0.905 | 0.905 | 0.85 | 0.86 | 0.86 | -0.07 (-7.53%) | 98,200 |
13 Nov 2015 | MYR | 0.925 | 0.93 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 10,000 |
12 Nov 2015 | MYR | 0.95 | 0.95 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 139,800 |
11 Nov 2015 | MYR | 0.9 | 0.955 | 0.9 | 0.94 | 0.94 | -0.02 (-2.08%) | 107,400 |
9 Nov 2015 | MYR | 0.75 | 0.97 | 0.75 | 0.96 | 0.96 | +0.26 (+37.14%) | 293,300 |