Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 215,000 |
9 Dec 2015 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 815,600 |
8 Dec 2015 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,295,000 |
7 Dec 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 315,000 |
4 Dec 2015 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 848,600 |
3 Dec 2015 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 927,100 |
2 Dec 2015 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 584,500 |
1 Dec 2015 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,508,700 |
30 Nov 2015 | MYR | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 892,300 |
27 Nov 2015 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 463,400 |
26 Nov 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 159,400 |
25 Nov 2015 | MYR | 0.22 | 0.235 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,670,500 |
24 Nov 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 435,700 |
23 Nov 2015 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 245,500 |
20 Nov 2015 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 1,593,300 |
19 Nov 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 790,600 |
18 Nov 2015 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 525,000 |
17 Nov 2015 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 590,400 |
16 Nov 2015 | MYR | 0.215 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,827,600 |
13 Nov 2015 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 104,900 |
12 Nov 2015 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 389,900 |
11 Nov 2015 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 591,500 |
9 Nov 2015 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 2,190,800 |
6 Nov 2015 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,287,800 |
5 Nov 2015 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 686,500 |
4 Nov 2015 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 653,300 |
3 Nov 2015 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 6,659,800 |
2 Nov 2015 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 612,800 |
30 Oct 2015 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 289,000 |
29 Oct 2015 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,255,300 |