Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | MYR | 0.545 | 0.555 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 740,200 |
10 Dec 2015 | MYR | 0.56 | 0.575 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 2,323,800 |
9 Dec 2015 | MYR | 0.53 | 0.565 | 0.525 | 0.56 | 0.56 | +0.035 (+6.67%) | 3,513,600 |
8 Dec 2015 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 906,100 |
7 Dec 2015 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 452,000 |
4 Dec 2015 | MYR | 0.55 | 0.555 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,290,600 |
3 Dec 2015 | MYR | 0.52 | 0.555 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 7,323,400 |
2 Dec 2015 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.015 (+2.97%) | 1,005,200 |
1 Dec 2015 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 48,000 |
30 Nov 2015 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 143,700 |
27 Nov 2015 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 477,200 |
26 Nov 2015 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 474,300 |
25 Nov 2015 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 355,600 |
24 Nov 2015 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 306,500 |
23 Nov 2015 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 363,000 |
20 Nov 2015 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 206,000 |
19 Nov 2015 | MYR | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 159,000 |
18 Nov 2015 | MYR | 0.505 | 0.515 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 446,100 |
17 Nov 2015 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.01 (+2.02%) | 304,200 |
16 Nov 2015 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 142,000 |
13 Nov 2015 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 75,100 |
12 Nov 2015 | MYR | 0.485 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 97,000 |
11 Nov 2015 | MYR | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.025 (-4.85%) | 150,500 |
9 Nov 2015 | MYR | 0.52 | 0.52 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 272,100 |
6 Nov 2015 | MYR | 0.505 | 0.52 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 1,174,400 |
5 Nov 2015 | MYR | 0.475 | 0.5 | 0.47 | 0.5 | 0.5 | +0.035 (+7.53%) | 912,600 |
4 Nov 2015 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 98,800 |
3 Nov 2015 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 10,000 |
2 Nov 2015 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 12,900 |
30 Oct 2015 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 24,000 |