Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | MYR | 0.5767 | 0.5867 | 0.5767 | 0.58 | 0.58 | +0.003 (+0.57%) | 120,450 |
24 Nov 2016 | MYR | 0.5767 | 0.58 | 0.5767 | 0.5767 | 0.5767 | -0.003 (-0.57%) | 43,200 |
23 Nov 2016 | MYR | 0.5767 | 0.5833 | 0.5767 | 0.58 | 0.58 | 0.0 (0.0%) | 124,800 |
22 Nov 2016 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 98,850 |
21 Nov 2016 | MYR | 0.5767 | 0.58 | 0.5767 | 0.58 | 0.58 | +0.003 (+0.57%) | 444,900 |
18 Nov 2016 | MYR | 0.5733 | 0.5867 | 0.5733 | 0.5767 | 0.5767 | +0.003 (+0.59%) | 141,750 |
17 Nov 2016 | MYR | 0.58 | 0.58 | 0.5667 | 0.5733 | 0.5733 | -0.003 (-0.59%) | 528,000 |
16 Nov 2016 | MYR | 0.5767 | 0.58 | 0.5767 | 0.5767 | 0.5767 | -0.003 (-0.57%) | 873,300 |
15 Nov 2016 | MYR | 0.5767 | 0.5867 | 0.5767 | 0.58 | 0.58 | +0.003 (+0.57%) | 343,800 |
14 Nov 2016 | MYR | 0.58 | 0.58 | 0.5633 | 0.5767 | 0.5767 | -0.01 (-1.70%) | 2,083,650 |
11 Nov 2016 | MYR | 0.5933 | 0.5933 | 0.5867 | 0.5867 | 0.5867 | -0.01 (-1.68%) | 348,900 |
10 Nov 2016 | MYR | 0.6 | 0.6 | 0.5933 | 0.5967 | 0.5967 | +0.003 (+0.57%) | 135,000 |
9 Nov 2016 | MYR | 0.5967 | 0.5967 | 0.58 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 890,850 |
8 Nov 2016 | MYR | 0.6033 | 0.6033 | 0.6 | 0.6 | 0.6 | -0.007 (-1.10%) | 133,350 |
7 Nov 2016 | MYR | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.0 (0.0%) | 16,500 |
4 Nov 2016 | MYR | 0.6033 | 0.6067 | 0.6 | 0.6067 | 0.6067 | 0.0 (0.0%) | 162,450 |
3 Nov 2016 | MYR | 0.6067 | 0.6067 | 0.6 | 0.6067 | 0.6067 | 0.0 (0.0%) | 304,200 |
2 Nov 2016 | MYR | 0.6 | 0.6067 | 0.6 | 0.6067 | 0.6067 | 0.0 (0.0%) | 2,338,500 |
1 Nov 2016 | MYR | 0.6033 | 0.6067 | 0.6033 | 0.6067 | 0.6067 | 0.0 (0.0%) | 115,500 |
31 Oct 2016 | MYR | 0.6067 | 0.6067 | 0.6033 | 0.6067 | 0.6067 | -0.003 (-0.54%) | 255,000 |
28 Oct 2016 | MYR | 0.6133 | 0.6133 | 0.6033 | 0.61 | 0.61 | -0.003 (-0.54%) | 1,708,500 |
27 Oct 2016 | MYR | 0.6133 | 0.6133 | 0.6033 | 0.6133 | 0.6133 | 0.0 (0.0%) | 154,950 |
26 Oct 2016 | MYR | 0.6067 | 0.6133 | 0.6067 | 0.6133 | 0.6133 | 0.0 (0.0%) | 302,250 |
25 Oct 2016 | MYR | 0.61 | 0.6133 | 0.6033 | 0.6133 | 0.6133 | 0.0 (0.0%) | 410,550 |
24 Oct 2016 | MYR | 0.61 | 0.6133 | 0.6067 | 0.6133 | 0.6133 | 0.0 (0.0%) | 258,000 |
21 Oct 2016 | MYR | 0.6167 | 0.6167 | 0.61 | 0.6133 | 0.6133 | -0.007 (-1.08%) | 363,000 |
20 Oct 2016 | MYR | 0.6133 | 0.62 | 0.6067 | 0.62 | 0.62 | +0.003 (+0.54%) | 276,750 |
19 Oct 2016 | MYR | 0.6167 | 0.62 | 0.61 | 0.6167 | 0.6167 | 0.0 (0.0%) | 1,405,050 |
18 Oct 2016 | MYR | 0.61 | 0.6167 | 0.6067 | 0.6167 | 0.6167 | +0.007 (+1.10%) | 6,392,700 |
17 Oct 2016 | MYR | 0.6033 | 0.61 | 0.6033 | 0.61 | 0.61 | 0.0 (0.0%) | 231,150 |