Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | MYR | 1.78 | 1.8 | 1.78 | 1.788 | 1.788 | +0.022 (+1.25%) | 165,500 |
10 Dec 2015 | MYR | 1.748 | 1.784 | 1.744 | 1.766 | 1.766 | +0.02 (+1.15%) | 283,000 |
9 Dec 2015 | MYR | 1.712 | 1.746 | 1.712 | 1.746 | 1.746 | +0.036 (+2.11%) | 151,000 |
8 Dec 2015 | MYR | 1.66 | 1.71 | 1.64 | 1.71 | 1.71 | +0.05 (+3.01%) | 60,000 |
7 Dec 2015 | MYR | 1.654 | 1.67 | 1.63 | 1.66 | 1.66 | +0.014 (+0.85%) | 310,000 |
4 Dec 2015 | MYR | 1.64 | 1.652 | 1.63 | 1.646 | 1.646 | -0.008 (-0.48%) | 60,500 |
3 Dec 2015 | MYR | 1.666 | 1.67 | 1.626 | 1.654 | 1.654 | -0.042 (-2.48%) | 40,000 |
2 Dec 2015 | MYR | 1.71 | 1.71 | 1.696 | 1.696 | 1.696 | -0.03 (-1.74%) | 21,500 |
1 Dec 2015 | MYR | 1.74 | 1.74 | 1.7 | 1.726 | 1.726 | -0.004 (-0.23%) | 247,000 |
30 Nov 2015 | MYR | 1.736 | 1.786 | 1.7 | 1.73 | 1.73 | -0.006 (-0.35%) | 977,000 |
27 Nov 2015 | MYR | 1.76 | 1.8 | 1.714 | 1.736 | 1.736 | -0.024 (-1.36%) | 5,029,000 |
26 Nov 2015 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
25 Nov 2015 | MYR | 1.762 | 1.79 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 50,500 |
24 Nov 2015 | MYR | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 84,000 |
23 Nov 2015 | MYR | 1.816 | 1.84 | 1.808 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,013,000 |
20 Nov 2015 | MYR | 1.814 | 1.83 | 1.8 | 1.8 | 1.8 | -0.016 (-0.88%) | 184,000 |
19 Nov 2015 | MYR | 1.82 | 1.824 | 1.814 | 1.816 | 1.816 | 0.0 (0.0%) | 145,000 |
18 Nov 2015 | MYR | 1.768 | 1.816 | 1.768 | 1.816 | 1.816 | +0.056 (+3.18%) | 497,500 |
17 Nov 2015 | MYR | 1.718 | 1.776 | 1.718 | 1.76 | 1.76 | +0.042 (+2.44%) | 336,000 |
16 Nov 2015 | MYR | 1.66 | 1.718 | 1.66 | 1.718 | 1.718 | -0.002 (-0.12%) | 80,500 |
13 Nov 2015 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 5,000 |
12 Nov 2015 | MYR | 1.74 | 1.74 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 38,500 |
11 Nov 2015 | MYR | 1.736 | 1.74 | 1.702 | 1.74 | 1.74 | 0.0 (0.0%) | 434,500 |
9 Nov 2015 | MYR | 1.7 | 1.74 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 356,000 |
6 Nov 2015 | MYR | 1.662 | 1.7 | 1.656 | 1.7 | 1.7 | +0.032 (+1.92%) | 560,500 |
5 Nov 2015 | MYR | 1.618 | 1.668 | 1.614 | 1.668 | 1.668 | +0.054 (+3.35%) | 394,000 |
4 Nov 2015 | MYR | 1.6 | 1.614 | 1.58 | 1.614 | 1.614 | +0.014 (+0.88%) | 304,500 |
3 Nov 2015 | MYR | 1.5 | 1.6 | 1.5 | 1.6 | 1.6 | +0.108 (+7.24%) | 1,728,500 |
2 Nov 2015 | MYR | 1.49 | 1.492 | 1.48 | 1.492 | 1.492 | -0.002 (-0.13%) | 113,500 |
30 Oct 2015 | MYR | 1.49 | 1.5 | 1.47 | 1.494 | 1.494 | +0.004 (+0.27%) | 313,500 |