Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,566,900 |
29 Oct 2015 | MYR | 0.55 | 0.555 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,164,500 |
28 Oct 2015 | MYR | 0.55 | 0.6 | 0.55 | 0.55 | 0.55 | +0.045 (+8.91%) | 18,554,000 |
27 Oct 2015 | MYR | 0.51 | 0.51 | 0.485 | 0.505 | 0.505 | +0.015 (+3.06%) | 1,722,300 |
26 Oct 2015 | MYR | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,107,200 |
23 Oct 2015 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 216,100 |
22 Oct 2015 | MYR | 0.52 | 0.525 | 0.495 | 0.515 | 0.515 | 0.0 (0.0%) | 3,364,900 |
21 Oct 2015 | MYR | 0.465 | 0.525 | 0.465 | 0.515 | 0.515 | +0.045 (+9.57%) | 7,290,100 |
20 Oct 2015 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 385,500 |
19 Oct 2015 | MYR | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 542,500 |
16 Oct 2015 | MYR | 0.495 | 0.51 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,869,200 |
15 Oct 2015 | MYR | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 1,283,200 |
13 Oct 2015 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 480,000 |
12 Oct 2015 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 181,400 |
9 Oct 2015 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 254,000 |
8 Oct 2015 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 433,900 |
7 Oct 2015 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 448,000 |
6 Oct 2015 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 411,200 |
5 Oct 2015 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 462,000 |
2 Oct 2015 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 307,600 |
1 Oct 2015 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,258,500 |
30 Sep 2015 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 552,700 |
29 Sep 2015 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 648,200 |
28 Sep 2015 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 870,000 |
25 Sep 2015 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,181,900 |
23 Sep 2015 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 459,100 |
22 Sep 2015 | MYR | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 710,700 |
21 Sep 2015 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 763,700 |
18 Sep 2015 | MYR | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 9,750,000 |
17 Sep 2015 | MYR | 0.455 | 0.48 | 0.455 | 0.475 | 0.475 | +0.03 (+6.74%) | 2,107,200 |