Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2015 | MYR | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 2,409,700 |
4 Dec 2015 | MYR | 1.7 | 1.7 | 1.61 | 1.64 | 1.64 | -1.07 (-39.48%) | 3,024,600 |
3 Dec 2015 | MYR | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 2,566,900 |
2 Dec 2015 | MYR | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 1,014,400 |
1 Dec 2015 | MYR | 2.72 | 2.74 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 684,500 |
30 Nov 2015 | MYR | 2.77 | 2.77 | 2.69 | 2.72 | 2.72 | -0.05 (-1.81%) | 1,497,100 |
27 Nov 2015 | MYR | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 1,303,700 |
26 Nov 2015 | MYR | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 544,200 |
25 Nov 2015 | MYR | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 1,013,000 |
24 Nov 2015 | MYR | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 700,400 |
23 Nov 2015 | MYR | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 876,800 |
20 Nov 2015 | MYR | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 1,191,900 |
19 Nov 2015 | MYR | 2.85 | 2.86 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 785,200 |
18 Nov 2015 | MYR | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 656,100 |
17 Nov 2015 | MYR | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 1,018,000 |
16 Nov 2015 | MYR | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 1,419,800 |
13 Nov 2015 | MYR | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 844,100 |
12 Nov 2015 | MYR | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 1,429,000 |
11 Nov 2015 | MYR | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 2,680,800 |
9 Nov 2015 | MYR | 2.87 | 2.91 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 2,669,800 |
6 Nov 2015 | MYR | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 1,290,400 |
5 Nov 2015 | MYR | 2.89 | 2.9 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,589,700 |
4 Nov 2015 | MYR | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 2,409,200 |
3 Nov 2015 | MYR | 3 | 3.09 | 2.91 | 2.92 | 2.92 | +0.08 (+2.82%) | 11,386,900 |
2 Nov 2015 | MYR | 2.85 | 2.86 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 359,700 |
30 Oct 2015 | MYR | 2.8 | 2.86 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 638,000 |
29 Oct 2015 | MYR | 2.81 | 2.84 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 331,600 |
28 Oct 2015 | MYR | 2.79 | 2.81 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 165,800 |
27 Oct 2015 | MYR | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 632,700 |
26 Oct 2015 | MYR | 2.8 | 2.82 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 371,400 |