Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | MYR | 0.376 | 0.376 | 0.364 | 0.372 | 0.372 | -0.004 (-1.06%) | 1,769,000 |
10 Dec 2015 | MYR | 0.38 | 0.38 | 0.372 | 0.376 | 0.376 | -0.004 (-1.05%) | 1,460,500 |
9 Dec 2015 | MYR | 0.372 | 0.392 | 0.372 | 0.38 | 0.38 | +0.008 (+2.15%) | 4,676,125 |
8 Dec 2015 | MYR | 0.376 | 0.384 | 0.372 | 0.372 | 0.372 | -0.004 (-1.06%) | 3,137,875 |
7 Dec 2015 | MYR | 0.388 | 0.388 | 0.376 | 0.376 | 0.376 | -0.008 (-2.08%) | 3,399,250 |
4 Dec 2015 | MYR | 0.384 | 0.392 | 0.384 | 0.384 | 0.384 | -0.008 (-2.04%) | 2,978,875 |
3 Dec 2015 | MYR | 0.388 | 0.392 | 0.384 | 0.392 | 0.392 | +0.004 (+1.03%) | 1,455,125 |
2 Dec 2015 | MYR | 0.392 | 0.4 | 0.388 | 0.388 | 0.388 | 0.0 (0.0%) | 7,389,000 |
1 Dec 2015 | MYR | 0.368 | 0.392 | 0.368 | 0.388 | 0.388 | +0.02 (+5.43%) | 6,245,500 |
30 Nov 2015 | MYR | 0.38 | 0.38 | 0.364 | 0.368 | 0.368 | -0.012 (-3.16%) | 4,422,500 |
27 Nov 2015 | MYR | 0.388 | 0.392 | 0.364 | 0.38 | 0.38 | -0.004 (-1.04%) | 6,675,125 |
26 Nov 2015 | MYR | 0.388 | 0.4 | 0.38 | 0.384 | 0.384 | -0.004 (-1.03%) | 9,816,875 |
25 Nov 2015 | MYR | 0.408 | 0.408 | 0.384 | 0.388 | 0.388 | -0.02 (-4.90%) | 10,987,000 |
24 Nov 2015 | MYR | 0.416 | 0.416 | 0.404 | 0.408 | 0.408 | -0.008 (-1.92%) | 4,864,000 |
23 Nov 2015 | MYR | 0.416 | 0.424 | 0.412 | 0.416 | 0.416 | +0.004 (+0.97%) | 6,283,500 |
20 Nov 2015 | MYR | 0.42 | 0.424 | 0.412 | 0.412 | 0.412 | -0.008 (-1.90%) | 14,949,000 |
19 Nov 2015 | MYR | 0.416 | 0.428 | 0.408 | 0.42 | 0.42 | -0.06 (-12.50%) | 7,003,500 |
18 Nov 2015 | MYR | 0.416 | 0.48 | 0.408 | 0.48 | 0.48 | +0.064 (+15.38%) | 9,933,250 |
17 Nov 2015 | MYR | 0.428 | 0.432 | 0.416 | 0.416 | 0.416 | -0.012 (-2.80%) | 12,880,875 |
16 Nov 2015 | MYR | 0.456 | 0.46 | 0.42 | 0.428 | 0.428 | -0.04 (-8.55%) | 31,535,000 |
13 Nov 2015 | MYR | 0.464 | 0.476 | 0.46 | 0.468 | 0.468 | -0.004 (-0.85%) | 11,660,000 |
12 Nov 2015 | MYR | 0.48 | 0.492 | 0.468 | 0.472 | 0.472 | -0.012 (-2.48%) | 27,394,250 |
11 Nov 2015 | MYR | 0.452 | 0.492 | 0.448 | 0.484 | 0.484 | +0.032 (+7.08%) | 54,045,875 |
9 Nov 2015 | MYR | 0.452 | 0.468 | 0.444 | 0.452 | 0.452 | 0.0 (0.0%) | 26,619,750 |
6 Nov 2015 | MYR | 0.448 | 0.46 | 0.444 | 0.452 | 0.452 | +0.004 (+0.89%) | 12,599,625 |
5 Nov 2015 | MYR | 0.448 | 0.456 | 0.444 | 0.448 | 0.448 | +0.004 (+0.90%) | 5,132,875 |
4 Nov 2015 | MYR | 0.46 | 0.468 | 0.444 | 0.444 | 0.444 | -0.016 (-3.48%) | 28,467,875 |
3 Nov 2015 | MYR | 0.416 | 0.468 | 0.416 | 0.46 | 0.46 | +0.048 (+11.65%) | 35,505,375 |
2 Nov 2015 | MYR | 0.424 | 0.424 | 0.412 | 0.412 | 0.412 | -0.012 (-2.83%) | 6,102,500 |
30 Oct 2015 | MYR | 0.42 | 0.428 | 0.416 | 0.424 | 0.424 | +0.008 (+1.92%) | 3,725,875 |