Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 459,000 |
13 Oct 2015 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 613,000 |
12 Oct 2015 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 470,900 |
9 Oct 2015 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 386,000 |
8 Oct 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,139,400 |
7 Oct 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 464,000 |
6 Oct 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,263,000 |
5 Oct 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 879,500 |
2 Oct 2015 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 559,000 |
1 Oct 2015 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,151,500 |
30 Sep 2015 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 137,000 |
29 Sep 2015 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,524,500 |
28 Sep 2015 | MYR | 0.2 | 0.22 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,938,500 |
25 Sep 2015 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 460,300 |
23 Sep 2015 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 530,100 |
22 Sep 2015 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 2,846,300 |
21 Sep 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 653,600 |
18 Sep 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 603,100 |
17 Sep 2015 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 2,135,200 |
15 Sep 2015 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 820,000 |
14 Sep 2015 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 250,000 |
11 Sep 2015 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,291,000 |
10 Sep 2015 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 663,000 |
9 Sep 2015 | MYR | 0.21 | 0.21 | 0.195 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,299,300 |
8 Sep 2015 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 109,600 |
7 Sep 2015 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
4 Sep 2015 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,166,600 |
3 Sep 2015 | MYR | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.02 (+10.81%) | 508,600 |
2 Sep 2015 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 155,000 |
1 Sep 2015 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 124,000 |