Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Oct 2015 | MYR | 0.42 | 0.436 | 0.416 | 0.416 | 0.416 | -0.004 (-0.95%) | 20,391,250 |
28 Oct 2015 | MYR | 0.412 | 0.424 | 0.408 | 0.42 | 0.42 | +0.012 (+2.94%) | 13,238,000 |
27 Oct 2015 | MYR | 0.42 | 0.42 | 0.408 | 0.408 | 0.408 | -0.008 (-1.92%) | 3,964,875 |
26 Oct 2015 | MYR | 0.424 | 0.428 | 0.416 | 0.416 | 0.416 | 0.0 (0.0%) | 7,009,125 |
23 Oct 2015 | MYR | 0.408 | 0.436 | 0.408 | 0.416 | 0.416 | +0.012 (+2.97%) | 33,490,750 |
22 Oct 2015 | MYR | 0.412 | 0.412 | 0.4 | 0.404 | 0.404 | -0.008 (-1.94%) | 7,774,500 |
21 Oct 2015 | MYR | 0.404 | 0.416 | 0.404 | 0.412 | 0.412 | +0.008 (+1.98%) | 8,489,875 |
20 Oct 2015 | MYR | 0.416 | 0.416 | 0.4 | 0.404 | 0.404 | -0.008 (-1.94%) | 6,780,500 |