Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | MYR | 0.32 | 0.345 | 0.32 | 0.3425 | 0.3425 | +0.02 (+6.20%) | 1,003,600 |
25 Nov 2016 | MYR | 0.3275 | 0.3275 | 0.3 | 0.3225 | 0.3225 | +0.003 (+0.78%) | 39,200 |
24 Nov 2016 | MYR | 0.3275 | 0.3275 | 0.315 | 0.32 | 0.32 | -0.013 (-3.76%) | 230,400 |
23 Nov 2016 | MYR | 0.335 | 0.335 | 0.33 | 0.3325 | 0.3325 | +0.003 (+0.76%) | 16,000 |
22 Nov 2016 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 59,200 |
21 Nov 2016 | MYR | 0.3325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.003 (+0.75%) | 202,400 |
18 Nov 2016 | MYR | 0.34 | 0.3425 | 0.3325 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 736,800 |
17 Nov 2016 | MYR | 0.3375 | 0.3425 | 0.3375 | 0.34 | 0.34 | 0.0 (0.0%) | 122,800 |
16 Nov 2016 | MYR | 0.3425 | 0.3425 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 56,400 |
15 Nov 2016 | MYR | 0.3375 | 0.3425 | 0.3275 | 0.34 | 0.34 | +0.015 (+4.62%) | 210,400 |
14 Nov 2016 | MYR | 0.345 | 0.345 | 0.32 | 0.325 | 0.325 | -0.007 (-2.26%) | 1,199,200 |
11 Nov 2016 | MYR | 0.3425 | 0.35 | 0.3325 | 0.3325 | 0.3325 | -0.01 (-2.92%) | 343,600 |
10 Nov 2016 | MYR | 0.325 | 0.3425 | 0.325 | 0.3425 | 0.3425 | +0.025 (+7.87%) | 616,000 |
9 Nov 2016 | MYR | 0.3325 | 0.335 | 0.3125 | 0.3175 | 0.3175 | -0.013 (-3.79%) | 900,000 |
8 Nov 2016 | MYR | 0.3275 | 0.3375 | 0.3225 | 0.33 | 0.33 | +0.007 (+2.33%) | 229,600 |
7 Nov 2016 | MYR | 0.3225 | 0.33 | 0.3225 | 0.3225 | 0.3225 | 0.0 (0.0%) | 535,600 |
4 Nov 2016 | MYR | 0.315 | 0.3275 | 0.315 | 0.3225 | 0.3225 | +0.005 (+1.57%) | 1,012,800 |
3 Nov 2016 | MYR | 0.3375 | 0.3375 | 0.3125 | 0.3175 | 0.3175 | -0.018 (-5.22%) | 496,400 |
2 Nov 2016 | MYR | 0.35 | 0.355 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,287,200 |
1 Nov 2016 | MYR | 0.3525 | 0.3525 | 0.3425 | 0.35 | 0.35 | -0.003 (-0.71%) | 352,400 |
31 Oct 2016 | MYR | 0.3575 | 0.3575 | 0.35 | 0.3525 | 0.3525 | -0.007 (-2.08%) | 166,000 |
28 Oct 2016 | MYR | 0.355 | 0.365 | 0.3525 | 0.36 | 0.36 | +0.007 (+2.13%) | 592,400 |
27 Oct 2016 | MYR | 0.345 | 0.3625 | 0.345 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 381,200 |
26 Oct 2016 | MYR | 0.3675 | 0.3675 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 776,000 |
25 Oct 2016 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.003 (-0.68%) | 314,400 |
24 Oct 2016 | MYR | 0.3575 | 0.3675 | 0.355 | 0.3675 | 0.3675 | +0.01 (+2.80%) | 922,000 |
21 Oct 2016 | MYR | 0.3675 | 0.3775 | 0.3575 | 0.3575 | 0.3575 | -0.005 (-1.38%) | 2,073,200 |
20 Oct 2016 | MYR | 0.345 | 0.365 | 0.345 | 0.3625 | 0.3625 | +0.018 (+5.07%) | 3,051,200 |
19 Oct 2016 | MYR | 0.3525 | 0.3525 | 0.3425 | 0.345 | 0.345 | +0.003 (+0.73%) | 827,200 |
18 Oct 2016 | MYR | 0.325 | 0.365 | 0.325 | 0.3425 | 0.3425 | +0.022 (+7.03%) | 2,469,600 |