Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,880,600 |
9 Dec 2015 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,646,000 |
8 Dec 2015 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,011,500 |
7 Dec 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,124,500 |
4 Dec 2015 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 338,000 |
3 Dec 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,007,300 |
2 Dec 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 355,500 |
1 Dec 2015 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 526,800 |
30 Nov 2015 | MYR | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 569,700 |
27 Nov 2015 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 578,100 |
26 Nov 2015 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 347,800 |
25 Nov 2015 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 525,300 |
24 Nov 2015 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 939,900 |
23 Nov 2015 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 277,000 |
20 Nov 2015 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 596,100 |
19 Nov 2015 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 644,800 |
18 Nov 2015 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 2,155,200 |
17 Nov 2015 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 4,886,400 |
16 Nov 2015 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 392,200 |
13 Nov 2015 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 599,300 |
12 Nov 2015 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 230,000 |
11 Nov 2015 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 475,800 |
9 Nov 2015 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 132,500 |
6 Nov 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 413,500 |
5 Nov 2015 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,432,300 |
4 Nov 2015 | MYR | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 2,382,200 |
3 Nov 2015 | MYR | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,080,300 |
2 Nov 2015 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 1,873,300 |
30 Oct 2015 | MYR | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 5,314,800 |
29 Oct 2015 | MYR | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,153,900 |