Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | MYR | 2.67 | 2.72 | 2.67 | 2.67 | 2.67 | +0.01 (+0.38%) | 181,000 |
14 Dec 2015 | MYR | 2.7 | 2.7 | 2.59 | 2.66 | 2.66 | -0.07 (-2.56%) | 523,900 |
11 Dec 2015 | MYR | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 93,000 |
10 Dec 2015 | MYR | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 338,300 |
9 Dec 2015 | MYR | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 369,600 |
8 Dec 2015 | MYR | 2.77 | 2.8 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 370,100 |
7 Dec 2015 | MYR | 2.75 | 2.8 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 370,500 |
4 Dec 2015 | MYR | 2.7 | 2.75 | 2.69 | 2.75 | 2.75 | +0.02 (+0.73%) | 364,100 |
3 Dec 2015 | MYR | 2.7 | 2.75 | 2.7 | 2.73 | 2.73 | -0.1 (-3.53%) | 353,100 |
2 Dec 2015 | MYR | 2.83 | 2.9 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 816,900 |
1 Dec 2015 | MYR | 2.8 | 2.82 | 2.72 | 2.82 | 2.82 | +0.02 (+0.71%) | 897,400 |
30 Nov 2015 | MYR | 2.84 | 2.85 | 2.75 | 2.8 | 2.8 | -0.04 (-1.41%) | 591,900 |
27 Nov 2015 | MYR | 2.87 | 2.94 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 631,600 |
26 Nov 2015 | MYR | 2.85 | 2.87 | 2.76 | 2.87 | 2.87 | +0.02 (+0.70%) | 709,100 |
25 Nov 2015 | MYR | 2.9 | 2.9 | 2.76 | 2.85 | 2.85 | -0.04 (-1.38%) | 895,300 |
24 Nov 2015 | MYR | 2.72 | 3 | 2.67 | 2.89 | 2.89 | +0.17 (+6.25%) | 1,370,900 |
23 Nov 2015 | MYR | 2.74 | 2.76 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 739,200 |
20 Nov 2015 | MYR | 2.78 | 2.8 | 2.7 | 2.74 | 2.74 | -0.02 (-0.72%) | 578,100 |
19 Nov 2015 | MYR | 2.7 | 2.78 | 2.65 | 2.76 | 2.76 | +0.08 (+2.99%) | 840,200 |
18 Nov 2015 | MYR | 2.66 | 2.87 | 2.61 | 2.68 | 2.68 | +0.23 (+9.39%) | 2,034,500 |
17 Nov 2015 | MYR | 2.41 | 2.47 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 534,600 |
16 Nov 2015 | MYR | 2.46 | 2.46 | 2.39 | 2.4 | 2.4 | -0.07 (-2.83%) | 844,300 |
13 Nov 2015 | MYR | 2.48 | 2.48 | 2.41 | 2.47 | 2.47 | -0.02 (-0.80%) | 640,800 |
12 Nov 2015 | MYR | 2.52 | 2.55 | 2.45 | 2.49 | 2.49 | -0.03 (-1.19%) | 735,000 |
11 Nov 2015 | MYR | 2.37 | 2.54 | 2.33 | 2.52 | 2.52 | +0.15 (+6.33%) | 1,443,200 |
9 Nov 2015 | MYR | 2.27 | 2.37 | 2.27 | 2.37 | 2.37 | +0.1 (+4.41%) | 758,400 |
6 Nov 2015 | MYR | 2.19 | 2.29 | 2.19 | 2.27 | 2.27 | +0.09 (+4.13%) | 1,171,100 |
5 Nov 2015 | MYR | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 480,700 |
4 Nov 2015 | MYR | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 195,300 |
3 Nov 2015 | MYR | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | +0.03 (+1.40%) | 477,700 |