Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | MYR | 0.2187 | 0.2261 | 0.2113 | 0.2224 | 0.2224 | +0.007 (+3.44%) | 16,791,247 |
29 Oct 2015 | MYR | 0.2298 | 0.2372 | 0.215 | 0.215 | 0.215 | -0.015 (-6.44%) | 43,349,262 |
28 Oct 2015 | MYR | 0.2076 | 0.2298 | 0.2076 | 0.2298 | 0.2298 | +0.022 (+10.69%) | 25,812,277 |
27 Oct 2015 | MYR | 0.2113 | 0.2187 | 0.2076 | 0.2076 | 0.2076 | 0.0 (0.0%) | 4,776,069 |
26 Oct 2015 | MYR | 0.2187 | 0.2187 | 0.2076 | 0.2076 | 0.2076 | -0.011 (-5.08%) | 8,900,561 |
23 Oct 2015 | MYR | 0.215 | 0.2187 | 0.215 | 0.2187 | 0.2187 | +0.004 (+1.72%) | 3,692,536 |
22 Oct 2015 | MYR | 0.2187 | 0.2224 | 0.2113 | 0.215 | 0.215 | -0.004 (-1.69%) | 4,749,088 |
21 Oct 2015 | MYR | 0.2187 | 0.2261 | 0.215 | 0.2187 | 0.2187 | 0.0 (0.0%) | 14,345,205 |
20 Oct 2015 | MYR | 0.2187 | 0.2224 | 0.215 | 0.2187 | 0.2187 | +0.004 (+1.72%) | 5,287,617 |
19 Oct 2015 | MYR | 0.2224 | 0.2224 | 0.215 | 0.215 | 0.215 | -0.007 (-3.33%) | 2,145,480 |
16 Oct 2015 | MYR | 0.2224 | 0.2224 | 0.2187 | 0.2224 | 0.2224 | +0.004 (+1.69%) | 3,782,111 |
15 Oct 2015 | MYR | 0.2298 | 0.2298 | 0.2187 | 0.2187 | 0.2187 | -0.007 (-3.27%) | 8,903,799 |
13 Oct 2015 | MYR | 0.2113 | 0.2298 | 0.2113 | 0.2261 | 0.2261 | +0.015 (+7.00%) | 18,964,383 |
12 Oct 2015 | MYR | 0.2113 | 0.215 | 0.2076 | 0.2113 | 0.2113 | -0.004 (-1.72%) | 3,623,871 |
9 Oct 2015 | MYR | 0.2113 | 0.215 | 0.2113 | 0.215 | 0.215 | +0.004 (+1.75%) | 1,709,207 |
8 Oct 2015 | MYR | 0.215 | 0.215 | 0.2076 | 0.2113 | 0.2113 | -0.004 (-1.72%) | 3,145,778 |
7 Oct 2015 | MYR | 0.2076 | 0.215 | 0.2076 | 0.215 | 0.215 | +0.007 (+3.56%) | 3,390,491 |
6 Oct 2015 | MYR | 0.2076 | 0.215 | 0.2039 | 0.2076 | 0.2076 | +0.004 (+1.81%) | 8,251,953 |
5 Oct 2015 | MYR | 0.2039 | 0.2076 | 0.2039 | 0.2039 | 0.2039 | 0.0 (0.0%) | 1,436,571 |
2 Oct 2015 | MYR | 0.2039 | 0.2076 | 0.2002 | 0.2039 | 0.2039 | +0.004 (+1.85%) | 1,119,821 |
1 Oct 2015 | MYR | 0.2039 | 0.2113 | 0.2002 | 0.2002 | 0.2002 | -0.004 (-1.81%) | 6,256,348 |
30 Sep 2015 | MYR | 0.2002 | 0.2039 | 0.2002 | 0.2039 | 0.2039 | +0.007 (+3.82%) | 1,376,000 |
29 Sep 2015 | MYR | 0.2002 | 0.2002 | 0.1964 | 0.1964 | 0.1964 | -0.007 (-3.68%) | 987,077 |
28 Sep 2015 | MYR | 0.2002 | 0.2039 | 0.2002 | 0.2039 | 0.2039 | 0.0 (0.0%) | 801,722 |
25 Sep 2015 | MYR | 0.2002 | 0.2076 | 0.2002 | 0.2039 | 0.2039 | 0.0 (0.0%) | 3,032,731 |
23 Sep 2015 | MYR | 0.2039 | 0.2076 | 0.2002 | 0.2039 | 0.2039 | 0.0 (0.0%) | 1,032,944 |
22 Sep 2015 | MYR | 0.2039 | 0.2113 | 0.2039 | 0.2039 | 0.2039 | -0.004 (-1.78%) | 4,249,277 |
21 Sep 2015 | MYR | 0.2039 | 0.2076 | 0.2002 | 0.2076 | 0.2076 | +0.004 (+1.81%) | 1,732,680 |
18 Sep 2015 | MYR | 0.2002 | 0.2224 | 0.2002 | 0.2039 | 0.2039 | +0.004 (+1.85%) | 15,099,037 |
17 Sep 2015 | MYR | 0.2039 | 0.2113 | 0.2002 | 0.2002 | 0.2002 | 0.0 (0.0%) | 1,951,761 |