Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | MYR | 2 | 2.07 | 1.94 | 1.99 | 1.99 | -0.03 (-1.49%) | 604,400 |
7 Dec 2015 | MYR | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -0.11 (-5.16%) | 358,000 |
4 Dec 2015 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 292,100 |
3 Dec 2015 | MYR | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 279,700 |
2 Dec 2015 | MYR | 2.16 | 2.17 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 957,200 |
1 Dec 2015 | MYR | 2.16 | 2.23 | 2.12 | 2.15 | 2.15 | -0.03 (-1.38%) | 2,922,000 |
30 Nov 2015 | MYR | 2.14 | 2.2 | 2.11 | 2.18 | 2.18 | +0.04 (+1.87%) | 832,300 |
27 Nov 2015 | MYR | 2.16 | 2.22 | 2.04 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,810,300 |
26 Nov 2015 | MYR | 2.08 | 2.18 | 2.02 | 2.16 | 2.16 | +0.09 (+4.35%) | 1,520,900 |
25 Nov 2015 | MYR | 2.09 | 2.11 | 1.92 | 2.07 | 2.07 | 0.0 (0.0%) | 2,629,400 |
24 Nov 2015 | MYR | 1.89 | 2.18 | 1.89 | 2.07 | 2.07 | +0.19 (+10.11%) | 4,429,900 |
23 Nov 2015 | MYR | 1.81 | 1.9 | 1.77 | 1.88 | 1.88 | +0.07 (+3.87%) | 1,432,500 |
20 Nov 2015 | MYR | 1.58 | 1.82 | 1.58 | 1.81 | 1.81 | +0.23 (+14.56%) | 3,438,400 |
19 Nov 2015 | MYR | 1.64 | 1.67 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 688,400 |
18 Nov 2015 | MYR | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -0.04 (-2.38%) | 328,000 |
17 Nov 2015 | MYR | 1.67 | 1.73 | 1.67 | 1.68 | 1.68 | +0.04 (+2.44%) | 1,323,100 |
16 Nov 2015 | MYR | 1.6 | 1.74 | 1.59 | 1.64 | 1.64 | +0.02 (+1.23%) | 3,089,900 |
13 Nov 2015 | MYR | 1.52 | 1.64 | 1.49 | 1.62 | 1.62 | +0.08 (+5.19%) | 1,500,900 |
12 Nov 2015 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 145,100 |
11 Nov 2015 | MYR | 1.56 | 1.58 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,259,600 |
9 Nov 2015 | MYR | 1.46 | 1.57 | 1.45 | 1.55 | 1.55 | +0.12 (+8.39%) | 2,985,800 |
6 Nov 2015 | MYR | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | +0.05 (+3.62%) | 1,055,100 |
5 Nov 2015 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 383,300 |
4 Nov 2015 | MYR | 1.36 | 1.4 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 290,300 |
3 Nov 2015 | MYR | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 715,200 |
2 Nov 2015 | MYR | 1.4 | 1.46 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,758,700 |
30 Oct 2015 | MYR | 1.31 | 1.4 | 1.31 | 1.39 | 1.39 | +0.05 (+3.73%) | 868,500 |
29 Oct 2015 | MYR | 1.35 | 1.42 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,639,100 |
28 Oct 2015 | MYR | 1.22 | 1.31 | 1.22 | 1.3 | 1.3 | +0.09 (+7.44%) | 3,032,800 |
27 Oct 2015 | MYR | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 2,901,700 |