Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | MYR | 1.072 | 1.08 | 1.064 | 1.072 | 1.072 | -0.008 (-0.74%) | 1,534,625 |
21 Dec 2015 | MYR | 1.088 | 1.088 | 1.064 | 1.08 | 1.08 | -0.008 (-0.74%) | 2,437,625 |
18 Dec 2015 | MYR | 1.096 | 1.096 | 1.08 | 1.088 | 1.088 | -0.008 (-0.73%) | 578,500 |
17 Dec 2015 | MYR | 1.096 | 1.104 | 1.08 | 1.096 | 1.096 | 0.0 (0.0%) | 3,905,125 |
16 Dec 2015 | MYR | 1.08 | 1.096 | 1.064 | 1.096 | 1.096 | +0.024 (+2.24%) | 3,648,500 |
15 Dec 2015 | MYR | 1.024 | 1.08 | 1.016 | 1.072 | 1.072 | +0.056 (+5.51%) | 4,382,125 |
14 Dec 2015 | MYR | 1.048 | 1.048 | 1 | 1.016 | 1.016 | -0.032 (-3.05%) | 2,360,625 |
11 Dec 2015 | MYR | 1.08 | 1.08 | 1.04 | 1.048 | 1.048 | -0.032 (-2.96%) | 6,061,750 |
10 Dec 2015 | MYR | 1.072 | 1.088 | 1.064 | 1.08 | 1.08 | +0.008 (+0.75%) | 2,190,750 |
9 Dec 2015 | MYR | 1.088 | 1.088 | 1.064 | 1.072 | 1.072 | -0.016 (-1.47%) | 2,342,375 |
8 Dec 2015 | MYR | 1.08 | 1.088 | 1.064 | 1.088 | 1.088 | +0.008 (+0.74%) | 2,311,625 |
7 Dec 2015 | MYR | 1.064 | 1.08 | 1.056 | 1.08 | 1.08 | +0.016 (+1.50%) | 2,994,625 |
4 Dec 2015 | MYR | 1.08 | 1.08 | 1.056 | 1.064 | 1.064 | -0.024 (-2.21%) | 2,924,750 |
3 Dec 2015 | MYR | 1.072 | 1.088 | 1.064 | 1.088 | 1.088 | +0.008 (+0.74%) | 3,151,125 |
2 Dec 2015 | MYR | 1.072 | 1.088 | 1.072 | 1.08 | 1.08 | +0.008 (+0.75%) | 2,200,875 |
1 Dec 2015 | MYR | 1.064 | 1.096 | 1.056 | 1.072 | 1.072 | +0.016 (+1.52%) | 5,205,125 |
30 Nov 2015 | MYR | 1.12 | 1.128 | 1.056 | 1.056 | 1.056 | -0.064 (-5.71%) | 7,907,500 |
27 Nov 2015 | MYR | 1.12 | 1.12 | 1.104 | 1.12 | 1.12 | 0.0 (0.0%) | 2,551,000 |
26 Nov 2015 | MYR | 1.12 | 1.128 | 1.104 | 1.12 | 1.12 | 0.0 (0.0%) | 2,657,750 |
25 Nov 2015 | MYR | 1.128 | 1.128 | 1.104 | 1.12 | 1.12 | -0.016 (-1.41%) | 3,997,625 |
24 Nov 2015 | MYR | 1.144 | 1.144 | 1.12 | 1.136 | 1.136 | -0.008 (-0.70%) | 2,497,250 |
23 Nov 2015 | MYR | 1.152 | 1.16 | 1.136 | 1.144 | 1.144 | -0.016 (-1.38%) | 2,373,125 |
20 Nov 2015 | MYR | 1.152 | 1.16 | 1.136 | 1.16 | 1.16 | +0.016 (+1.40%) | 4,095,750 |
19 Nov 2015 | MYR | 1.168 | 1.184 | 1.112 | 1.144 | 1.144 | -0.016 (-1.38%) | 12,853,000 |
18 Nov 2015 | MYR | 1.128 | 1.168 | 1.112 | 1.16 | 1.16 | +0.032 (+2.84%) | 15,682,625 |
17 Nov 2015 | MYR | 1.12 | 1.128 | 1.104 | 1.128 | 1.128 | +0.008 (+0.71%) | 7,935,375 |
16 Nov 2015 | MYR | 1.112 | 1.12 | 1.096 | 1.12 | 1.12 | 0.0 (0.0%) | 2,720,875 |
13 Nov 2015 | MYR | 1.104 | 1.128 | 1.096 | 1.12 | 1.12 | +0.008 (+0.72%) | 17,360,375 |
12 Nov 2015 | MYR | 1.112 | 1.12 | 1.104 | 1.112 | 1.112 | +0.008 (+0.72%) | 3,153,125 |
11 Nov 2015 | MYR | 1.112 | 1.12 | 1.096 | 1.104 | 1.104 | -0.008 (-0.72%) | 5,056,625 |