Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | MYR | 0.3094 | 0.3094 | 0.3 | 0.3 | 0.3 | -0.009 (-3.04%) | 550,026 |
16 Nov 2016 | MYR | 0.3094 | 0.3094 | 0.3 | 0.3094 | 0.3094 | 0.0 (0.0%) | 786,025 |
15 Nov 2016 | MYR | 0.3 | 0.3094 | 0.3 | 0.3094 | 0.3094 | +0.019 (+6.47%) | 1,131,358 |
14 Nov 2016 | MYR | 0.3 | 0.3 | 0.2906 | 0.2906 | 0.2906 | -0.009 (-3.13%) | 2,660,317 |
11 Nov 2016 | MYR | 0.3094 | 0.3094 | 0.3 | 0.3 | 0.3 | -0.009 (-3.04%) | 3,053,010 |
10 Nov 2016 | MYR | 0.3 | 0.3188 | 0.3 | 0.3094 | 0.3094 | +0.009 (+3.13%) | 2,567,517 |
9 Nov 2016 | MYR | 0.3094 | 0.3094 | 0.2906 | 0.3 | 0.3 | -0.009 (-3.04%) | 4,245,809 |
8 Nov 2016 | MYR | 0.3094 | 0.3188 | 0.3 | 0.3094 | 0.3094 | 0.0 (0.0%) | 2,777,757 |
7 Nov 2016 | MYR | 0.3094 | 0.3188 | 0.3 | 0.3094 | 0.3094 | 0.0 (0.0%) | 1,568,745 |
4 Nov 2016 | MYR | 0.3094 | 0.3094 | 0.3 | 0.3094 | 0.3094 | +0.009 (+3.13%) | 175,999 |
3 Nov 2016 | MYR | 0.3094 | 0.3188 | 0.3 | 0.3 | 0.3 | -0.009 (-3.04%) | 1,911,678 |
2 Nov 2016 | MYR | 0.3188 | 0.3188 | 0.3 | 0.3094 | 0.3094 | -0.009 (-2.95%) | 3,848,689 |
1 Nov 2016 | MYR | 0.3094 | 0.3281 | 0.3094 | 0.3188 | 0.3188 | 0.0 (0.0%) | 3,726,022 |
31 Oct 2016 | MYR | 0.3188 | 0.3188 | 0.3094 | 0.3188 | 0.3188 | 0.0 (0.0%) | 1,209,705 |
28 Oct 2016 | MYR | 0.3281 | 0.3281 | 0.3188 | 0.3188 | 0.3188 | -0.009 (-2.83%) | 2,095,197 |
27 Oct 2016 | MYR | 0.3375 | 0.3469 | 0.3281 | 0.3281 | 0.3281 | -0.009 (-2.79%) | 4,339,302 |
26 Oct 2016 | MYR | 0.3281 | 0.3375 | 0.3188 | 0.3375 | 0.3375 | +0.009 (+2.86%) | 2,499,944 |
25 Oct 2016 | MYR | 0.3094 | 0.3375 | 0.3094 | 0.3281 | 0.3281 | +0.009 (+2.92%) | 14,448,892 |
24 Oct 2016 | MYR | 0.3094 | 0.3188 | 0.3094 | 0.3188 | 0.3188 | +0.009 (+3.04%) | 2,115,517 |
21 Oct 2016 | MYR | 0.3094 | 0.3188 | 0.3094 | 0.3094 | 0.3094 | +0.009 (+3.13%) | 4,188,742 |
20 Oct 2016 | MYR | 0.3094 | 0.3188 | 0.3 | 0.3 | 0.3 | -0.009 (-3.04%) | 6,413,006 |
19 Oct 2016 | MYR | 0.3188 | 0.3188 | 0.3094 | 0.3094 | 0.3094 | -0.009 (-2.95%) | 3,638,609 |
18 Oct 2016 | MYR | 0.3188 | 0.3281 | 0.3094 | 0.3188 | 0.3188 | +0.009 (+3.04%) | 7,613,272 |
17 Oct 2016 | MYR | 0.3188 | 0.3281 | 0.3094 | 0.3094 | 0.3094 | -0.009 (-2.95%) | 10,109,803 |
14 Oct 2016 | MYR | 0.3188 | 0.3281 | 0.3188 | 0.3188 | 0.3188 | 0.0 (0.0%) | 3,688,689 |
13 Oct 2016 | MYR | 0.3469 | 0.3563 | 0.3094 | 0.3188 | 0.3188 | -0.028 (-8.10%) | 36,665,563 |
12 Oct 2016 | MYR | 0.3375 | 0.3563 | 0.3375 | 0.3469 | 0.3469 | -0.009 (-2.64%) | 15,550,544 |
11 Oct 2016 | MYR | 0.3469 | 0.3563 | 0.3375 | 0.3563 | 0.3563 | +0.019 (+5.57%) | 7,880,845 |
10 Oct 2016 | MYR | 0.3656 | 0.375 | 0.3281 | 0.3375 | 0.3375 | -0.028 (-7.69%) | 25,444,027 |
7 Oct 2016 | MYR | 0.3844 | 0.3938 | 0.3563 | 0.3656 | 0.3656 | -0.028 (-7.16%) | 40,829,559 |