Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 1,555,200 |
11 Dec 2015 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 845,000 |
10 Dec 2015 | MYR | 0.565 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 2,693,200 |
9 Dec 2015 | MYR | 0.55 | 0.575 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 4,567,300 |
8 Dec 2015 | MYR | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 1,357,900 |
7 Dec 2015 | MYR | 0.55 | 0.56 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 1,259,900 |
4 Dec 2015 | MYR | 0.565 | 0.57 | 0.545 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,754,000 |
3 Dec 2015 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,346,000 |
2 Dec 2015 | MYR | 0.555 | 0.58 | 0.555 | 0.57 | 0.57 | +0.02 (+3.64%) | 2,929,900 |
1 Dec 2015 | MYR | 0.53 | 0.555 | 0.53 | 0.55 | 0.55 | +0.025 (+4.76%) | 1,387,700 |
30 Nov 2015 | MYR | 0.535 | 0.54 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 724,500 |
27 Nov 2015 | MYR | 0.535 | 0.545 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 573,700 |
26 Nov 2015 | MYR | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 886,400 |
25 Nov 2015 | MYR | 0.575 | 0.575 | 0.535 | 0.535 | 0.535 | -0.04 (-6.96%) | 3,129,400 |
24 Nov 2015 | MYR | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,205,000 |
23 Nov 2015 | MYR | 0.585 | 0.595 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 910,000 |
20 Nov 2015 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 1,548,300 |
19 Nov 2015 | MYR | 0.6 | 0.61 | 0.57 | 0.6 | 0.6 | +0.005 (+0.84%) | 3,930,300 |
18 Nov 2015 | MYR | 0.57 | 0.595 | 0.57 | 0.595 | 0.595 | +0.02 (+3.48%) | 2,252,800 |
17 Nov 2015 | MYR | 0.6 | 0.61 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 2,569,400 |
16 Nov 2015 | MYR | 0.58 | 0.605 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 7,796,700 |
13 Nov 2015 | MYR | 0.57 | 0.59 | 0.56 | 0.585 | 0.585 | +0.01 (+1.74%) | 4,715,800 |
12 Nov 2015 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 5,364,400 |
11 Nov 2015 | MYR | 0.565 | 0.57 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 4,374,700 |
9 Nov 2015 | MYR | 0.545 | 0.565 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 4,070,000 |
6 Nov 2015 | MYR | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,640,600 |
5 Nov 2015 | MYR | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,059,700 |
4 Nov 2015 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 749,400 |
3 Nov 2015 | MYR | 0.535 | 0.55 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 4,179,600 |
2 Nov 2015 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,666,800 |