Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | MYR | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 29,200 |
14 Dec 2015 | MYR | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 31,400 |
11 Dec 2015 | MYR | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 76,700 |
10 Dec 2015 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 131,600 |
9 Dec 2015 | MYR | 2.17 | 2.19 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 114,500 |
8 Dec 2015 | MYR | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | +0.06 (+2.84%) | 153,400 |
7 Dec 2015 | MYR | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 105,000 |
4 Dec 2015 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 12,000 |
3 Dec 2015 | MYR | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 47,000 |
2 Dec 2015 | MYR | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | +0.04 (+1.92%) | 39,200 |
1 Dec 2015 | MYR | 2.12 | 2.17 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 244,000 |
30 Nov 2015 | MYR | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -0.08 (-3.64%) | 217,600 |
27 Nov 2015 | MYR | 2.31 | 2.31 | 2.2 | 2.2 | 2.2 | -0.11 (-4.76%) | 238,000 |
26 Nov 2015 | MYR | 2.31 | 2.31 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 26,000 |
25 Nov 2015 | MYR | 2.35 | 2.39 | 2.23 | 2.31 | 2.31 | -0.07 (-2.94%) | 368,000 |
24 Nov 2015 | MYR | 2.38 | 2.42 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 289,900 |
23 Nov 2015 | MYR | 2.37 | 2.37 | 2.31 | 2.36 | 2.36 | -0.01 (-0.42%) | 170,700 |
20 Nov 2015 | MYR | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 96,400 |
19 Nov 2015 | MYR | 2.3 | 2.46 | 2.3 | 2.37 | 2.37 | -0.06 (-2.47%) | 85,200 |
18 Nov 2015 | MYR | 2.3 | 2.46 | 2.3 | 2.43 | 2.43 | +0.14 (+6.11%) | 249,200 |
17 Nov 2015 | MYR | 2.28 | 2.29 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 25,500 |
16 Nov 2015 | MYR | 2.25 | 2.36 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 137,900 |
13 Nov 2015 | MYR | 2.24 | 2.27 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 67,100 |
12 Nov 2015 | MYR | 2.29 | 2.29 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 41,800 |
11 Nov 2015 | MYR | 2.33 | 2.33 | 2.26 | 2.3 | 2.3 | -0.03 (-1.29%) | 171,700 |
9 Nov 2015 | MYR | 2.37 | 2.37 | 2.2 | 2.33 | 2.33 | 0.0 (0.0%) | 312,700 |
6 Nov 2015 | MYR | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | -0.06 (-2.51%) | 6,300 |
5 Nov 2015 | MYR | 2.4 | 2.4 | 2.3 | 2.39 | 2.39 | -0.02 (-0.83%) | 94,400 |
4 Nov 2015 | MYR | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 8,200 |
3 Nov 2015 | MYR | 2.38 | 2.5 | 2.38 | 2.46 | 2.46 | +0.09 (+3.80%) | 265,500 |