Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2015 | MYR | 0.5267 | 0.54 | 0.52 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 1,736,100 |
23 Oct 2015 | MYR | 0.5267 | 0.53 | 0.5233 | 0.5233 | 0.5233 | 0.0 (0.0%) | 472,200 |
22 Oct 2015 | MYR | 0.53 | 0.53 | 0.5167 | 0.5233 | 0.5233 | -0.01 (-1.88%) | 1,164,900 |
21 Oct 2015 | MYR | 0.5067 | 0.54 | 0.5 | 0.5333 | 0.5333 | +0.02 (+3.90%) | 2,665,500 |
20 Oct 2015 | MYR | 0.52 | 0.52 | 0.5133 | 0.5133 | 0.5133 | -0.007 (-1.29%) | 940,500 |
19 Oct 2015 | MYR | 0.5267 | 0.53 | 0.52 | 0.52 | 0.52 | -0.007 (-1.27%) | 1,124,100 |
16 Oct 2015 | MYR | 0.5267 | 0.5333 | 0.5233 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 888,000 |
15 Oct 2015 | MYR | 0.5267 | 0.5267 | 0.5133 | 0.5233 | 0.5233 | -0.007 (-1.26%) | 3,268,500 |
13 Oct 2015 | MYR | 0.5333 | 0.54 | 0.5267 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,585,200 |
12 Oct 2015 | MYR | 0.53 | 0.5433 | 0.5267 | 0.54 | 0.54 | +0.017 (+3.19%) | 3,174,900 |
9 Oct 2015 | MYR | 0.54 | 0.5433 | 0.5233 | 0.5233 | 0.5233 | -0.007 (-1.26%) | 2,290,800 |
8 Oct 2015 | MYR | 0.5267 | 0.54 | 0.5233 | 0.53 | 0.53 | +0.017 (+3.25%) | 6,639,000 |
7 Oct 2015 | MYR | 0.49 | 0.5233 | 0.49 | 0.5133 | 0.5133 | +0.027 (+5.47%) | 2,519,100 |
6 Oct 2015 | MYR | 0.52 | 0.52 | 0.4867 | 0.4867 | 0.4867 | -0.03 (-5.81%) | 3,017,700 |
5 Oct 2015 | MYR | 0.5 | 0.5233 | 0.5 | 0.5167 | 0.5167 | +0.017 (+3.34%) | 4,196,700 |
2 Oct 2015 | MYR | 0.4867 | 0.5067 | 0.4733 | 0.5 | 0.5 | +0.02 (+4.17%) | 4,063,800 |
1 Oct 2015 | MYR | 0.4567 | 0.4833 | 0.4567 | 0.48 | 0.48 | +0.023 (+5.10%) | 3,357,900 |
30 Sep 2015 | MYR | 0.46 | 0.46 | 0.4533 | 0.4567 | 0.4567 | +0.007 (+1.49%) | 597,300 |
29 Sep 2015 | MYR | 0.45 | 0.4533 | 0.4467 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,027,200 |
28 Sep 2015 | MYR | 0.46 | 0.4633 | 0.4467 | 0.46 | 0.46 | 0.0 (0.0%) | 1,362,600 |
25 Sep 2015 | MYR | 0.44 | 0.4667 | 0.44 | 0.46 | 0.46 | +0.017 (+3.77%) | 6,178,800 |
23 Sep 2015 | MYR | 0.4367 | 0.4433 | 0.43 | 0.4433 | 0.4433 | +0.003 (+0.75%) | 547,800 |
22 Sep 2015 | MYR | 0.4367 | 0.46 | 0.4367 | 0.44 | 0.44 | +0.003 (+0.76%) | 4,103,400 |
21 Sep 2015 | MYR | 0.43 | 0.44 | 0.4267 | 0.4367 | 0.4367 | +0.007 (+1.56%) | 2,216,700 |
18 Sep 2015 | MYR | 0.4167 | 0.44 | 0.4167 | 0.43 | 0.43 | +0.017 (+4.04%) | 2,836,800 |
17 Sep 2015 | MYR | 0.4133 | 0.4167 | 0.41 | 0.4133 | 0.4133 | 0.0 (0.0%) | 276,000 |
15 Sep 2015 | MYR | 0.42 | 0.42 | 0.41 | 0.4133 | 0.4133 | 0.0 (0.0%) | 1,068,000 |
14 Sep 2015 | MYR | 0.4067 | 0.4167 | 0.4033 | 0.4133 | 0.4133 | +0.007 (+1.62%) | 1,150,800 |
11 Sep 2015 | MYR | 0.41 | 0.41 | 0.4033 | 0.4067 | 0.4067 | -0.01 (-2.40%) | 299,700 |
10 Sep 2015 | MYR | 0.4167 | 0.4167 | 0.41 | 0.4167 | 0.4167 | -0.003 (-0.79%) | 929,100 |