Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2015 | MYR | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | +0.04 (+9.20%) | 3,713,500 |
5 Nov 2015 | MYR | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 365,200 |
4 Nov 2015 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 608,000 |
3 Nov 2015 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 155,600 |
2 Nov 2015 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 162,000 |
30 Oct 2015 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 154,000 |
29 Oct 2015 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.025 (-5.26%) | 238,900 |
28 Oct 2015 | MYR | 0.44 | 0.475 | 0.44 | 0.475 | 0.475 | +0.025 (+5.56%) | 18,600 |
27 Oct 2015 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 324,000 |
26 Oct 2015 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 403,400 |
23 Oct 2015 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 811,500 |
22 Oct 2015 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 1,484,500 |
21 Oct 2015 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 159,000 |
20 Oct 2015 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
19 Oct 2015 | MYR | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 221,200 |
16 Oct 2015 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | +0.015 (+3.16%) | 300,000 |
15 Oct 2015 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 11,500 |
13 Oct 2015 | MYR | 0.48 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 777,700 |
12 Oct 2015 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,500 |
9 Oct 2015 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
8 Oct 2015 | MYR | 0.495 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 216,800 |
7 Oct 2015 | MYR | 0.47 | 0.5 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 478,000 |
6 Oct 2015 | MYR | 0.465 | 0.495 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 132,400 |
5 Oct 2015 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 40,000 |
2 Oct 2015 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
1 Oct 2015 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 240,400 |
30 Sep 2015 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 20,000 |
29 Sep 2015 | MYR | 0.43 | 0.465 | 0.43 | 0.44 | 0.44 | -0.04 (-8.33%) | 134,200 |
28 Sep 2015 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 62,000 |
25 Sep 2015 | MYR | 0.425 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 228,600 |