Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | MYR | 0.2175 | 0.2238 | 0.2159 | 0.2175 | 0.2175 | 0.0 (0.0%) | 4,732,245 |
9 Dec 2016 | MYR | 0.2111 | 0.2191 | 0.2111 | 0.2175 | 0.2175 | +0.003 (+1.49%) | 6,213,690 |
8 Dec 2016 | MYR | 0.2143 | 0.2159 | 0.2127 | 0.2143 | 0.2143 | 0.0 (0.0%) | 1,384,110 |
7 Dec 2016 | MYR | 0.2143 | 0.2191 | 0.2127 | 0.2143 | 0.2143 | 0.0 (0.0%) | 2,317,140 |
6 Dec 2016 | MYR | 0.2111 | 0.2143 | 0.2095 | 0.2143 | 0.2143 | +0.003 (+1.52%) | 2,545,515 |
5 Dec 2016 | MYR | 0.2175 | 0.2175 | 0.2111 | 0.2111 | 0.2111 | -0.005 (-2.22%) | 1,155,735 |
2 Dec 2016 | MYR | 0.2175 | 0.2191 | 0.2127 | 0.2159 | 0.2159 | 0.0 (0.0%) | 4,206,510 |
1 Dec 2016 | MYR | 0.2111 | 0.2191 | 0.2095 | 0.2159 | 0.2159 | +0.005 (+2.27%) | 2,714,355 |
30 Nov 2016 | MYR | 0.2127 | 0.2127 | 0.2048 | 0.2111 | 0.2111 | -0.002 (-0.75%) | 5,229,000 |
29 Nov 2016 | MYR | 0.2302 | 0.2333 | 0.2127 | 0.2127 | 0.2127 | -0.018 (-7.60%) | 8,739,990 |
28 Nov 2016 | MYR | 0.2222 | 0.2302 | 0.2222 | 0.2302 | 0.2302 | +0.008 (+3.60%) | 11,981,970 |
25 Nov 2016 | MYR | 0.2175 | 0.2222 | 0.2159 | 0.2222 | 0.2222 | +0.005 (+2.16%) | 6,492,780 |
24 Nov 2016 | MYR | 0.2206 | 0.2206 | 0.2159 | 0.2175 | 0.2175 | -0.002 (-0.73%) | 7,119,315 |
23 Nov 2016 | MYR | 0.2143 | 0.2238 | 0.2143 | 0.2191 | 0.2191 | +0.005 (+2.24%) | 14,449,680 |
22 Nov 2016 | MYR | 0.2191 | 0.2191 | 0.2127 | 0.2143 | 0.2143 | -0.003 (-1.47%) | 8,225,280 |
21 Nov 2016 | MYR | 0.2048 | 0.2191 | 0.2032 | 0.2175 | 0.2175 | +0.014 (+7.04%) | 22,676,850 |
18 Nov 2016 | MYR | 0.2048 | 0.2064 | 0.2 | 0.2032 | 0.2032 | +0.014 (+7.57%) | 19,789,245 |
17 Nov 2016 | MYR | 0.1889 | 0.1905 | 0.1873 | 0.1889 | 0.1889 | 0.0 (0.0%) | 1,674,540 |
16 Nov 2016 | MYR | 0.1921 | 0.1921 | 0.1873 | 0.1889 | 0.1889 | -0.003 (-1.67%) | 1,214,325 |
15 Nov 2016 | MYR | 0.1889 | 0.1921 | 0.1889 | 0.1921 | 0.1921 | +0.003 (+1.69%) | 4,940,775 |
14 Nov 2016 | MYR | 0.1873 | 0.1889 | 0.1841 | 0.1889 | 0.1889 | +0.003 (+1.72%) | 2,411,955 |
11 Nov 2016 | MYR | 0.1841 | 0.1873 | 0.1841 | 0.1857 | 0.1857 | +0.002 (+0.87%) | 2,676,240 |
10 Nov 2016 | MYR | 0.1841 | 0.1857 | 0.1825 | 0.1841 | 0.1841 | 0.0 (0.0%) | 1,276,380 |
9 Nov 2016 | MYR | 0.1873 | 0.1873 | 0.1794 | 0.1841 | 0.1841 | -0.003 (-1.71%) | 4,175,325 |
8 Nov 2016 | MYR | 0.1841 | 0.1873 | 0.1841 | 0.1873 | 0.1873 | +0.005 (+2.63%) | 1,632,015 |
7 Nov 2016 | MYR | 0.1794 | 0.1825 | 0.1778 | 0.1825 | 0.1825 | +0.003 (+1.73%) | 1,592,010 |
4 Nov 2016 | MYR | 0.1794 | 0.181 | 0.1794 | 0.1794 | 0.1794 | 0.0 (0.0%) | 650,475 |
3 Nov 2016 | MYR | 0.181 | 0.181 | 0.1794 | 0.1794 | 0.1794 | -0.002 (-0.88%) | 1,208,340 |
2 Nov 2016 | MYR | 0.181 | 0.1825 | 0.1794 | 0.181 | 0.181 | -0.002 (-0.82%) | 2,107,350 |
1 Nov 2016 | MYR | 0.1841 | 0.1841 | 0.181 | 0.1825 | 0.1825 | -0.002 (-0.87%) | 2,135,385 |