Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2015 | MYR | 0.1651 | 0.1651 | 0.1587 | 0.1603 | 0.1603 | -0.008 (-4.75%) | 8,420,265 |
28 Dec 2015 | MYR | 0.1667 | 0.1714 | 0.1651 | 0.1683 | 0.1683 | +0.003 (+1.94%) | 12,649,770 |
23 Dec 2015 | MYR | 0.1635 | 0.1683 | 0.1619 | 0.1651 | 0.1651 | +0.002 (+0.98%) | 4,862,970 |
22 Dec 2015 | MYR | 0.1698 | 0.1714 | 0.1619 | 0.1635 | 0.1635 | -0.005 (-2.85%) | 10,509,975 |
21 Dec 2015 | MYR | 0.1556 | 0.173 | 0.154 | 0.1683 | 0.1683 | +0.011 (+7.13%) | 44,751,420 |
18 Dec 2015 | MYR | 0.146 | 0.1603 | 0.146 | 0.1571 | 0.1571 | +0.009 (+6.44%) | 28,909,755 |
17 Dec 2015 | MYR | 0.1444 | 0.1492 | 0.1444 | 0.1476 | 0.1476 | +0.003 (+2.22%) | 7,231,140 |
16 Dec 2015 | MYR | 0.1429 | 0.146 | 0.1429 | 0.1444 | 0.1444 | +0.003 (+2.19%) | 5,225,850 |
15 Dec 2015 | MYR | 0.1429 | 0.146 | 0.1413 | 0.1413 | 0.1413 | 0.0 (0.0%) | 3,666,285 |
14 Dec 2015 | MYR | 0.1429 | 0.1444 | 0.1397 | 0.1413 | 0.1413 | -0.006 (-4.27%) | 10,373,265 |
11 Dec 2015 | MYR | 0.1508 | 0.1508 | 0.1444 | 0.1476 | 0.1476 | 0.0 (0.0%) | 5,727,015 |
10 Dec 2015 | MYR | 0.146 | 0.154 | 0.146 | 0.1476 | 0.1476 | -0.002 (-1.07%) | 10,340,505 |
9 Dec 2015 | MYR | 0.1476 | 0.1508 | 0.1444 | 0.1492 | 0.1492 | 0.0 (0.0%) | 12,066,705 |
8 Dec 2015 | MYR | 0.1365 | 0.1524 | 0.1365 | 0.1492 | 0.1492 | +0.016 (+11.93%) | 37,124,640 |
7 Dec 2015 | MYR | 0.1365 | 0.1365 | 0.1333 | 0.1333 | 0.1333 | -0.002 (-1.19%) | 2,045,925 |
4 Dec 2015 | MYR | 0.1349 | 0.1365 | 0.1318 | 0.1349 | 0.1349 | -0.002 (-1.17%) | 4,051,530 |
3 Dec 2015 | MYR | 0.1302 | 0.1397 | 0.1302 | 0.1365 | 0.1365 | +0.006 (+4.84%) | 12,544,560 |
2 Dec 2015 | MYR | 0.1318 | 0.1318 | 0.1302 | 0.1302 | 0.1302 | 0.0 (0.0%) | 1,824,480 |
1 Dec 2015 | MYR | 0.1302 | 0.1302 | 0.1286 | 0.1302 | 0.1302 | 0.0 (0.0%) | 2,836,260 |
30 Nov 2015 | MYR | 0.1302 | 0.1318 | 0.127 | 0.1302 | 0.1302 | 0.0 (0.0%) | 3,891,825 |
27 Nov 2015 | MYR | 0.1302 | 0.1302 | 0.1286 | 0.1302 | 0.1302 | 0.0 (0.0%) | 2,279,025 |
26 Nov 2015 | MYR | 0.1302 | 0.1302 | 0.1286 | 0.1302 | 0.1302 | 0.0 (0.0%) | 1,494,990 |
25 Nov 2015 | MYR | 0.1302 | 0.1333 | 0.127 | 0.1302 | 0.1302 | -0.002 (-1.21%) | 4,910,220 |
24 Nov 2015 | MYR | 0.1318 | 0.1333 | 0.1286 | 0.1318 | 0.1318 | +0.005 (+3.78%) | 9,888,480 |
23 Nov 2015 | MYR | 0.127 | 0.1302 | 0.1254 | 0.127 | 0.127 | +0.002 (+1.28%) | 4,724,370 |
20 Nov 2015 | MYR | 0.1222 | 0.1286 | 0.1206 | 0.1254 | 0.1254 | +0.003 (+2.62%) | 10,148,355 |
19 Nov 2015 | MYR | 0.1206 | 0.1222 | 0.1206 | 0.1222 | 0.1222 | +0.002 (+1.33%) | 1,397,025 |
18 Nov 2015 | MYR | 0.1238 | 0.1238 | 0.1206 | 0.1206 | 0.1206 | 0.0 (0.0%) | 3,713,535 |
17 Nov 2015 | MYR | 0.1206 | 0.1286 | 0.1191 | 0.1206 | 0.1206 | +0.003 (+2.64%) | 13,303,710 |
16 Nov 2015 | MYR | 0.1111 | 0.1206 | 0.1111 | 0.1175 | 0.1175 | +0.006 (+5.76%) | 4,241,475 |