Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,404,600 |
9 Dec 2015 | MYR | 0.525 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 721,400 |
8 Dec 2015 | MYR | 0.525 | 0.525 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 1,109,500 |
7 Dec 2015 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 1,028,800 |
4 Dec 2015 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 1,005,600 |
3 Dec 2015 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 652,000 |
2 Dec 2015 | MYR | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.005 (+0.97%) | 859,000 |
1 Dec 2015 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 930,300 |
30 Nov 2015 | MYR | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,202,300 |
27 Nov 2015 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | +0.015 (+3.03%) | 587,000 |
26 Nov 2015 | MYR | 0.51 | 0.515 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 729,000 |
25 Nov 2015 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 887,300 |
24 Nov 2015 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,186,100 |
23 Nov 2015 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 562,100 |
20 Nov 2015 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 751,600 |
19 Nov 2015 | MYR | 0.515 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,148,700 |
18 Nov 2015 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 828,700 |
17 Nov 2015 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 979,000 |
16 Nov 2015 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 506,400 |
13 Nov 2015 | MYR | 0.51 | 0.515 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 708,500 |
12 Nov 2015 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 543,500 |
11 Nov 2015 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 977,600 |
9 Nov 2015 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 560,000 |
6 Nov 2015 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 715,900 |
5 Nov 2015 | MYR | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 911,700 |
4 Nov 2015 | MYR | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 932,900 |
3 Nov 2015 | MYR | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.02 (+4.21%) | 756,600 |
2 Nov 2015 | MYR | 0.48 | 0.495 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 628,300 |
30 Oct 2015 | MYR | 0.5 | 0.505 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 940,500 |
29 Oct 2015 | MYR | 0.515 | 0.515 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,078,800 |