Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | MYR | 0.195 | 0.21 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 281,000 |
6 Dec 2016 | MYR | 0.21 | 0.215 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 453,500 |
5 Dec 2016 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 293,200 |
2 Dec 2016 | MYR | 0.195 | 0.2 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 124,500 |
1 Dec 2016 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 109,800 |
30 Nov 2016 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 114,000 |
29 Nov 2016 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 30,000 |
28 Nov 2016 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 17,000 |
25 Nov 2016 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 196,000 |
24 Nov 2016 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 25,000 |
23 Nov 2016 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 123,000 |
22 Nov 2016 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 238,000 |
21 Nov 2016 | MYR | 0.205 | 0.215 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 328,600 |
18 Nov 2016 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
17 Nov 2016 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 60,000 |
16 Nov 2016 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 25,000 |
15 Nov 2016 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 162,900 |
14 Nov 2016 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 31,600 |
11 Nov 2016 | MYR | 0.205 | 0.22 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 700,500 |
10 Nov 2016 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 39,800 |
9 Nov 2016 | MYR | 0.21 | 0.21 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 419,800 |
8 Nov 2016 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
7 Nov 2016 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 28,000 |
4 Nov 2016 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
3 Nov 2016 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 406,000 |
2 Nov 2016 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 12,000 |
1 Nov 2016 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 273,000 |
31 Oct 2016 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 220,900 |
28 Oct 2016 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 210,100 |
27 Oct 2016 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 192,000 |