Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | MYR | 0.5067 | 0.5133 | 0.5067 | 0.51 | 0.51 | -0.003 (-0.64%) | 255,900 |
22 Nov 2016 | MYR | 0.51 | 0.5133 | 0.5067 | 0.5133 | 0.5133 | 0.0 (0.0%) | 278,100 |
21 Nov 2016 | MYR | 0.5133 | 0.5167 | 0.51 | 0.5133 | 0.5133 | -0.01 (-1.91%) | 110,100 |
18 Nov 2016 | MYR | 0.5233 | 0.5233 | 0.5233 | 0.5233 | 0.5233 | 0.0 (0.0%) | 0 |
17 Nov 2016 | MYR | 0.5133 | 0.5233 | 0.5067 | 0.5233 | 0.5233 | +0.01 (+1.95%) | 165,600 |
16 Nov 2016 | MYR | 0.5167 | 0.5167 | 0.5133 | 0.5133 | 0.5133 | -0.003 (-0.66%) | 284,400 |
15 Nov 2016 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 25,800 |
14 Nov 2016 | MYR | 0.5233 | 0.5233 | 0.5167 | 0.5167 | 0.5167 | -0.007 (-1.26%) | 140,100 |
11 Nov 2016 | MYR | 0.5133 | 0.5267 | 0.5133 | 0.5233 | 0.5233 | +0.017 (+3.28%) | 327,900 |
10 Nov 2016 | MYR | 0.5067 | 0.5067 | 0.5067 | 0.5067 | 0.5067 | +0.003 (+0.68%) | 6,600 |
9 Nov 2016 | MYR | 0.5133 | 0.5133 | 0.5 | 0.5033 | 0.5033 | -0.01 (-1.95%) | 995,700 |
8 Nov 2016 | MYR | 0.5133 | 0.5133 | 0.5133 | 0.5133 | 0.5133 | +0.003 (+0.65%) | 18,600 |
7 Nov 2016 | MYR | 0.51 | 0.5133 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 182,700 |
4 Nov 2016 | MYR | 0.5033 | 0.5133 | 0.5033 | 0.51 | 0.51 | 0.0 (0.0%) | 146,400 |
3 Nov 2016 | MYR | 0.5067 | 0.5133 | 0.5033 | 0.51 | 0.51 | -0.007 (-1.30%) | 632,400 |
2 Nov 2016 | MYR | 0.5233 | 0.5233 | 0.5167 | 0.5167 | 0.5167 | -0.007 (-1.26%) | 302,400 |
1 Nov 2016 | MYR | 0.52 | 0.5267 | 0.52 | 0.5233 | 0.5233 | 0.0 (0.0%) | 428,400 |
31 Oct 2016 | MYR | 0.5267 | 0.5267 | 0.5233 | 0.5233 | 0.5233 | 0.0 (0.0%) | 140,100 |
28 Oct 2016 | MYR | 0.5233 | 0.5233 | 0.52 | 0.5233 | 0.5233 | 0.0 (0.0%) | 133,500 |
27 Oct 2016 | MYR | 0.53 | 0.53 | 0.5233 | 0.5233 | 0.5233 | -0.003 (-0.65%) | 243,000 |
26 Oct 2016 | MYR | 0.5233 | 0.5267 | 0.5233 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 357,000 |
25 Oct 2016 | MYR | 0.54 | 0.54 | 0.5233 | 0.5233 | 0.5233 | -0.017 (-3.09%) | 792,000 |
24 Oct 2016 | MYR | 0.54 | 0.5467 | 0.5333 | 0.54 | 0.54 | -0.017 (-3.00%) | 1,172,100 |
21 Oct 2016 | MYR | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.0 (0.0%) | 138,900 |
20 Oct 2016 | MYR | 0.5633 | 0.5633 | 0.5567 | 0.5567 | 0.5567 | -0.003 (-0.59%) | 178,500 |
19 Oct 2016 | MYR | 0.5533 | 0.56 | 0.55 | 0.56 | 0.56 | +0.007 (+1.21%) | 352,200 |
18 Oct 2016 | MYR | 0.5533 | 0.5533 | 0.5467 | 0.5533 | 0.5533 | +0.003 (+0.60%) | 92,100 |
17 Oct 2016 | MYR | 0.55 | 0.5633 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 184,500 |
14 Oct 2016 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.003 (-0.60%) | 81,000 |
13 Oct 2016 | MYR | 0.55 | 0.5533 | 0.55 | 0.5533 | 0.5533 | 0.0 (0.0%) | 123,300 |