Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | MYR | 0.57 | 0.5933 | 0.57 | 0.5867 | 0.5867 | +0.017 (+2.93%) | 2,383,500 |
7 Dec 2015 | MYR | 0.5667 | 0.5733 | 0.5667 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,422,900 |
4 Dec 2015 | MYR | 0.5633 | 0.5667 | 0.56 | 0.56 | 0.56 | -0.003 (-0.59%) | 465,900 |
3 Dec 2015 | MYR | 0.5633 | 0.5767 | 0.55 | 0.5633 | 0.5633 | +0.01 (+1.81%) | 2,385,600 |
2 Dec 2015 | MYR | 0.55 | 0.5633 | 0.5467 | 0.5533 | 0.5533 | +0.01 (+1.84%) | 585,600 |
1 Dec 2015 | MYR | 0.5333 | 0.55 | 0.5333 | 0.5433 | 0.5433 | +0.01 (+1.88%) | 545,400 |
30 Nov 2015 | MYR | 0.5467 | 0.55 | 0.5333 | 0.5333 | 0.5333 | -0.02 (-3.61%) | 1,204,800 |
27 Nov 2015 | MYR | 0.5533 | 0.5567 | 0.55 | 0.5533 | 0.5533 | -0.003 (-0.61%) | 546,000 |
26 Nov 2015 | MYR | 0.5433 | 0.56 | 0.5433 | 0.5567 | 0.5567 | +0.013 (+2.47%) | 981,600 |
25 Nov 2015 | MYR | 0.5533 | 0.56 | 0.5333 | 0.5433 | 0.5433 | -0.01 (-1.81%) | 2,328,900 |
24 Nov 2015 | MYR | 0.5667 | 0.5667 | 0.5533 | 0.5533 | 0.5533 | -0.017 (-2.93%) | 942,600 |
23 Nov 2015 | MYR | 0.5767 | 0.5767 | 0.5667 | 0.57 | 0.57 | -0.007 (-1.16%) | 1,675,500 |
20 Nov 2015 | MYR | 0.5833 | 0.5833 | 0.5733 | 0.5767 | 0.5767 | -0.007 (-1.13%) | 2,003,700 |
19 Nov 2015 | MYR | 0.5733 | 0.5967 | 0.57 | 0.5833 | 0.5833 | +0.01 (+1.74%) | 1,510,800 |
18 Nov 2015 | MYR | 0.5867 | 0.5933 | 0.57 | 0.5733 | 0.5733 | -0.013 (-2.28%) | 1,780,200 |
17 Nov 2015 | MYR | 0.5933 | 0.5967 | 0.5867 | 0.5867 | 0.5867 | -0.007 (-1.11%) | 627,900 |
16 Nov 2015 | MYR | 0.5933 | 0.5967 | 0.5833 | 0.5933 | 0.5933 | -0.003 (-0.57%) | 1,435,200 |
13 Nov 2015 | MYR | 0.5567 | 0.6067 | 0.55 | 0.5967 | 0.5967 | +0.037 (+6.55%) | 5,844,900 |
12 Nov 2015 | MYR | 0.5667 | 0.5667 | 0.5567 | 0.56 | 0.56 | -0.007 (-1.18%) | 2,261,700 |
11 Nov 2015 | MYR | 0.5667 | 0.5767 | 0.5667 | 0.5667 | 0.5667 | 0.0 (0.0%) | 1,484,700 |
9 Nov 2015 | MYR | 0.55 | 0.5767 | 0.55 | 0.5667 | 0.5667 | +0.027 (+4.94%) | 6,001,800 |
6 Nov 2015 | MYR | 0.5367 | 0.5433 | 0.5367 | 0.54 | 0.54 | 0.0 (0.0%) | 749,100 |
5 Nov 2015 | MYR | 0.5433 | 0.5433 | 0.5367 | 0.54 | 0.54 | -0.003 (-0.61%) | 847,500 |
4 Nov 2015 | MYR | 0.55 | 0.55 | 0.54 | 0.5433 | 0.5433 | 0.0 (0.0%) | 599,400 |
3 Nov 2015 | MYR | 0.5533 | 0.5567 | 0.5433 | 0.5433 | 0.5433 | -0.007 (-1.22%) | 904,200 |
2 Nov 2015 | MYR | 0.56 | 0.5667 | 0.5467 | 0.55 | 0.55 | +0.023 (+4.42%) | 4,511,100 |
30 Oct 2015 | MYR | 0.5233 | 0.5333 | 0.52 | 0.5267 | 0.5267 | 0.0 (0.0%) | 1,461,900 |
29 Oct 2015 | MYR | 0.53 | 0.53 | 0.5233 | 0.5267 | 0.5267 | -0.003 (-0.62%) | 391,200 |
28 Oct 2015 | MYR | 0.5167 | 0.53 | 0.5167 | 0.53 | 0.53 | +0.013 (+2.57%) | 509,100 |
27 Oct 2015 | MYR | 0.5267 | 0.5267 | 0.51 | 0.5167 | 0.5167 | -0.01 (-1.90%) | 801,900 |