Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2015 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 307,800 |
26 Nov 2015 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 544,000 |
25 Nov 2015 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 3,871,600 |
24 Nov 2015 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 812,500 |
23 Nov 2015 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 637,000 |
20 Nov 2015 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,611,000 |
19 Nov 2015 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 3,000,500 |
18 Nov 2015 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 887,000 |
17 Nov 2015 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 820,500 |
16 Nov 2015 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 489,900 |
13 Nov 2015 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 865,000 |
12 Nov 2015 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 573,000 |
11 Nov 2015 | MYR | 0.255 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,023,700 |
9 Nov 2015 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,074,200 |
6 Nov 2015 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,284,000 |
5 Nov 2015 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,176,800 |
4 Nov 2015 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,437,000 |
3 Nov 2015 | MYR | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 3,041,000 |
2 Nov 2015 | MYR | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.02 (+8.16%) | 6,016,300 |
30 Oct 2015 | MYR | 0.245 | 0.26 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 4,302,700 |
29 Oct 2015 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 2,440,900 |
28 Oct 2015 | MYR | 0.235 | 0.25 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,802,900 |
27 Oct 2015 | MYR | 0.22 | 0.235 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 2,448,000 |
26 Oct 2015 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 864,800 |
23 Oct 2015 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 357,700 |
22 Oct 2015 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,516,300 |
21 Oct 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 61,000 |
20 Oct 2015 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 982,800 |
19 Oct 2015 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,597,100 |
16 Oct 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 790,000 |