Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | MYR | 0.385 | 0.395 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 300,600 |
23 Nov 2016 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 50,000 |
22 Nov 2016 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 209,800 |
21 Nov 2016 | MYR | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 213,800 |
18 Nov 2016 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.01 (+2.82%) | 307,800 |
17 Nov 2016 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 653,200 |
16 Nov 2016 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 800,900 |
15 Nov 2016 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 287,000 |
14 Nov 2016 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 304,700 |
11 Nov 2016 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 453,800 |
10 Nov 2016 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 442,600 |
9 Nov 2016 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 831,900 |
8 Nov 2016 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 130,900 |
7 Nov 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 289,300 |
4 Nov 2016 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 166,000 |
3 Nov 2016 | MYR | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 331,800 |
2 Nov 2016 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 232,600 |
1 Nov 2016 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 86,000 |
31 Oct 2016 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 175,000 |
28 Oct 2016 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 231,700 |
27 Oct 2016 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 360,600 |
26 Oct 2016 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 272,000 |
25 Oct 2016 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 422,000 |
24 Oct 2016 | MYR | 0.435 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 542,600 |
21 Oct 2016 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 163,100 |
20 Oct 2016 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 380,000 |
19 Oct 2016 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,054,600 |
18 Oct 2016 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,123,200 |
17 Oct 2016 | MYR | 0.45 | 0.46 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 705,000 |
14 Oct 2016 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 485,400 |