Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,225,000 |
21 Dec 2016 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 849,300 |
20 Dec 2016 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.015 (+8.82%) | 5,233,500 |
19 Dec 2016 | MYR | 0.165 | 0.175 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,849,600 |
16 Dec 2016 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 140,100 |
15 Dec 2016 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 605,500 |
14 Dec 2016 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,370,100 |
13 Dec 2016 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 964,600 |
9 Dec 2016 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 544,000 |
8 Dec 2016 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 615,600 |
7 Dec 2016 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 97,000 |
6 Dec 2016 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 857,000 |
5 Dec 2016 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 755,600 |
2 Dec 2016 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 642,900 |
1 Dec 2016 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,117,900 |
30 Nov 2016 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 998,900 |
29 Nov 2016 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 2,086,200 |
28 Nov 2016 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,658,700 |
25 Nov 2016 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 540,100 |
24 Nov 2016 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 680,200 |
23 Nov 2016 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 979,500 |
22 Nov 2016 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 2,319,500 |
21 Nov 2016 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 866,700 |
18 Nov 2016 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 538,000 |
17 Nov 2016 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 930,800 |
16 Nov 2016 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 3,054,000 |
15 Nov 2016 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,557,400 |
14 Nov 2016 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,064,100 |
11 Nov 2016 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 6,640,400 |
10 Nov 2016 | MYR | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.015 (+8.11%) | 8,263,700 |