Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | MYR | 0.1857 | 0.1857 | 0.1841 | 0.1841 | 0.1841 | -0.003 (-1.71%) | 1,330,875 |
28 Oct 2016 | MYR | 0.1873 | 0.1873 | 0.1857 | 0.1873 | 0.1873 | 0.0 (0.0%) | 1,620,360 |
27 Oct 2016 | MYR | 0.1905 | 0.1905 | 0.1873 | 0.1873 | 0.1873 | -0.003 (-1.68%) | 497,700 |
26 Oct 2016 | MYR | 0.1905 | 0.1905 | 0.1889 | 0.1905 | 0.1905 | 0.0 (0.0%) | 1,584,765 |
25 Oct 2016 | MYR | 0.1873 | 0.1921 | 0.1873 | 0.1905 | 0.1905 | +0.003 (+1.71%) | 4,266,360 |
24 Oct 2016 | MYR | 0.1889 | 0.1905 | 0.1873 | 0.1873 | 0.1873 | -0.002 (-0.85%) | 2,838,150 |
21 Oct 2016 | MYR | 0.1905 | 0.1921 | 0.1889 | 0.1889 | 0.1889 | -0.003 (-1.67%) | 716,310 |
20 Oct 2016 | MYR | 0.1905 | 0.1937 | 0.1905 | 0.1921 | 0.1921 | +0.002 (+0.84%) | 4,142,250 |
19 Oct 2016 | MYR | 0.1889 | 0.1905 | 0.1889 | 0.1905 | 0.1905 | +0.002 (+0.85%) | 2,502,990 |
18 Oct 2016 | MYR | 0.1889 | 0.1921 | 0.1873 | 0.1889 | 0.1889 | -0.002 (-0.84%) | 2,468,340 |
17 Oct 2016 | MYR | 0.1905 | 0.1937 | 0.1905 | 0.1905 | 0.1905 | +0.002 (+0.85%) | 2,178,855 |
14 Oct 2016 | MYR | 0.1921 | 0.1921 | 0.1889 | 0.1889 | 0.1889 | -0.003 (-1.67%) | 1,578,780 |
13 Oct 2016 | MYR | 0.1937 | 0.1952 | 0.1921 | 0.1921 | 0.1921 | -0.002 (-0.83%) | 1,783,215 |
12 Oct 2016 | MYR | 0.1937 | 0.1968 | 0.1921 | 0.1937 | 0.1937 | 0.0 (0.0%) | 7,088,130 |
11 Oct 2016 | MYR | 0.181 | 0.1937 | 0.181 | 0.1937 | 0.1937 | +0.011 (+6.14%) | 9,068,535 |
10 Oct 2016 | MYR | 0.1857 | 0.1857 | 0.1762 | 0.1825 | 0.1825 | -0.003 (-1.72%) | 4,175,640 |
7 Oct 2016 | MYR | 0.1873 | 0.1873 | 0.1825 | 0.1857 | 0.1857 | -0.003 (-1.69%) | 7,389,585 |
6 Oct 2016 | MYR | 0.1889 | 0.1889 | 0.1873 | 0.1889 | 0.1889 | +0.002 (+0.85%) | 2,834,685 |
5 Oct 2016 | MYR | 0.1921 | 0.1921 | 0.1873 | 0.1873 | 0.1873 | -0.005 (-2.50%) | 3,452,400 |
4 Oct 2016 | MYR | 0.1937 | 0.1968 | 0.1921 | 0.1921 | 0.1921 | -0.002 (-0.83%) | 2,691,675 |
30 Sep 2016 | MYR | 0.1968 | 0.1968 | 0.1921 | 0.1937 | 0.1937 | -0.005 (-2.37%) | 3,909,780 |
29 Sep 2016 | MYR | 0.2016 | 0.2016 | 0.1968 | 0.1984 | 0.1984 | -0.003 (-1.59%) | 3,549,735 |
28 Sep 2016 | MYR | 0.2048 | 0.2048 | 0.2016 | 0.2016 | 0.2016 | -0.005 (-2.33%) | 2,490,075 |
27 Sep 2016 | MYR | 0.2016 | 0.2079 | 0.2016 | 0.2064 | 0.2064 | +0.003 (+1.57%) | 9,262,260 |
26 Sep 2016 | MYR | 0.2016 | 0.2064 | 0.2016 | 0.2032 | 0.2032 | +0.002 (+0.79%) | 6,152,265 |
23 Sep 2016 | MYR | 0.2048 | 0.2048 | 0.1937 | 0.2016 | 0.2016 | -0.002 (-0.79%) | 8,838,585 |
22 Sep 2016 | MYR | 0.1952 | 0.2032 | 0.1937 | 0.2032 | 0.2032 | +0.008 (+4.10%) | 13,570,830 |
21 Sep 2016 | MYR | 0.1937 | 0.1952 | 0.1937 | 0.1952 | 0.1952 | +0.002 (+0.77%) | 2,181,375 |
20 Sep 2016 | MYR | 0.1952 | 0.1952 | 0.1921 | 0.1937 | 0.1937 | 0.0 (0.0%) | 1,631,385 |
19 Sep 2016 | MYR | 0.1968 | 0.1984 | 0.1937 | 0.1937 | 0.1937 | -0.003 (-1.58%) | 1,517,040 |