Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | MYR | 7.01 | 7.01 | 7 | 7 | 7 | -0.02 (-0.28%) | 20,400 |
10 Dec 2015 | MYR | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.07 (-0.99%) | 4,000 |
9 Dec 2015 | MYR | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | 0.0 (0.0%) | 2,100 |
8 Dec 2015 | MYR | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.01 (-0.14%) | 1,000 |
7 Dec 2015 | MYR | 7.15 | 7.15 | 7.02 | 7.1 | 7.1 | +0.05 (+0.71%) | 24,000 |
4 Dec 2015 | MYR | 7.05 | 7.06 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 23,600 |
3 Dec 2015 | MYR | 7.08 | 7.08 | 7.01 | 7.05 | 7.05 | -0.07 (-0.98%) | 95,400 |
2 Dec 2015 | MYR | 7.12 | 7.12 | 7.1 | 7.12 | 7.12 | -0.05 (-0.70%) | 18,100 |
1 Dec 2015 | MYR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
30 Nov 2015 | MYR | 7 | 7.17 | 7 | 7.17 | 7.17 | +0.04 (+0.56%) | 31,100 |
27 Nov 2015 | MYR | 7 | 7.13 | 7 | 7.13 | 7.13 | 0.0 (0.0%) | 82,000 |
26 Nov 2015 | MYR | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | +0.03 (+0.42%) | 5,600 |
25 Nov 2015 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | +0.11 (+1.57%) | 5,000 |
24 Nov 2015 | MYR | 6.98 | 7.01 | 6.98 | 6.99 | 6.99 | +0.01 (+0.14%) | 9,800 |
23 Nov 2015 | MYR | 7.16 | 7.16 | 6.98 | 6.98 | 6.98 | -0.18 (-2.51%) | 68,000 |
20 Nov 2015 | MYR | 7.17 | 7.17 | 7.13 | 7.16 | 7.16 | +0.12 (+1.70%) | 16,600 |
19 Nov 2015 | MYR | 7 | 7.1 | 6.98 | 7.04 | 7.04 | +0.04 (+0.57%) | 30,500 |
18 Nov 2015 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 3,000 |
17 Nov 2015 | MYR | 7.18 | 7.19 | 6.95 | 7 | 7 | +0.04 (+0.57%) | 26,200 |
16 Nov 2015 | MYR | 6.95 | 7 | 6.95 | 6.96 | 6.96 | 0.0 (0.0%) | 17,700 |
13 Nov 2015 | MYR | 7 | 7 | 6.96 | 6.96 | 6.96 | -0.04 (-0.57%) | 13,600 |
12 Nov 2015 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 1,000 |
11 Nov 2015 | MYR | 7 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 39,900 |
9 Nov 2015 | MYR | 7.03 | 7.03 | 7 | 7 | 7 | -0.1 (-1.41%) | 16,000 |
6 Nov 2015 | MYR | 7.07 | 7.1 | 7.07 | 7.1 | 7.1 | +0.05 (+0.71%) | 25,500 |
5 Nov 2015 | MYR | 7.02 | 7.07 | 7.02 | 7.05 | 7.05 | -0.02 (-0.28%) | 9,400 |
4 Nov 2015 | MYR | 7 | 7.07 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 5,000 |
3 Nov 2015 | MYR | 7.07 | 7.08 | 7.07 | 7.07 | 7.07 | -0.01 (-0.14%) | 8,900 |
2 Nov 2015 | MYR | 7.02 | 7.08 | 7.02 | 7.08 | 7.08 | +0.06 (+0.85%) | 8,000 |
30 Oct 2015 | MYR | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 127,000 |