Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | MYR | 0.465 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 722,600 |
12 Oct 2016 | MYR | 0.45 | 0.475 | 0.44 | 0.47 | 0.47 | +0.015 (+3.30%) | 2,777,900 |
11 Oct 2016 | MYR | 0.41 | 0.455 | 0.405 | 0.455 | 0.455 | +0.055 (+13.75%) | 2,652,200 |
10 Oct 2016 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 301,800 |
7 Oct 2016 | MYR | 0.4 | 0.405 | 0.385 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,045,600 |
6 Oct 2016 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 297,800 |
5 Oct 2016 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 620,000 |
4 Oct 2016 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 396,800 |
30 Sep 2016 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 867,500 |
29 Sep 2016 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 459,600 |
28 Sep 2016 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 273,200 |
27 Sep 2016 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 316,100 |
26 Sep 2016 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 846,700 |
23 Sep 2016 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 412,700 |
22 Sep 2016 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 250,500 |
21 Sep 2016 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 555,500 |
20 Sep 2016 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 682,100 |
19 Sep 2016 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 600,900 |
15 Sep 2016 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 343,100 |
14 Sep 2016 | MYR | 0.425 | 0.445 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,110,200 |
13 Sep 2016 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,492,600 |
9 Sep 2016 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 377,600 |
8 Sep 2016 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 577,100 |
7 Sep 2016 | MYR | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,376,700 |
6 Sep 2016 | MYR | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.03 (+7.06%) | 3,973,800 |
5 Sep 2016 | MYR | 0.435 | 0.44 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 663,000 |
2 Sep 2016 | MYR | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 556,400 |
1 Sep 2016 | MYR | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 856,400 |
30 Aug 2016 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 729,000 |
29 Aug 2016 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 895,500 |