Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | MYR | 0.185 | 0.185 | 0.16 | 0.18 | 0.18 | -0.04 (-18.18%) | 412,600 |
24 Nov 2016 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 430,200 |
23 Nov 2016 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 155,700 |
22 Nov 2016 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 386,900 |
21 Nov 2016 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 398,000 |
18 Nov 2016 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 114,200 |
17 Nov 2016 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 413,200 |
16 Nov 2016 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 135,400 |
15 Nov 2016 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 573,500 |
14 Nov 2016 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 30,000 |
11 Nov 2016 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
10 Nov 2016 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 33,000 |
9 Nov 2016 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 413,900 |
8 Nov 2016 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 176,600 |
7 Nov 2016 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 110,000 |
4 Nov 2016 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 31,400 |
3 Nov 2016 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 43,000 |
2 Nov 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 405,000 |
1 Nov 2016 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 240,000 |
31 Oct 2016 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 185,000 |
28 Oct 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 64,000 |
27 Oct 2016 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 580,000 |
26 Oct 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 117,400 |
25 Oct 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 92,000 |
24 Oct 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 175,000 |
21 Oct 2016 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 20,000 |
20 Oct 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 280,000 |
19 Oct 2016 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 315,000 |
18 Oct 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 220,000 |
17 Oct 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 144,100 |