Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | MYR | 2.3417 | 2.3417 | 2.3083 | 2.3083 | 2.3083 | -0.025 (-1.07%) | 3,526,920 |
10 Dec 2015 | MYR | 2.2833 | 2.3333 | 2.2667 | 2.3333 | 2.3333 | +0.05 (+2.19%) | 155,280 |
9 Dec 2015 | MYR | 2.275 | 2.325 | 2.275 | 2.2833 | 2.2833 | +0.008 (+0.36%) | 39,480 |
8 Dec 2015 | MYR | 2.275 | 2.2917 | 2.2667 | 2.275 | 2.275 | 0.0 (0.0%) | 75,720 |
7 Dec 2015 | MYR | 2.3083 | 2.3083 | 2.275 | 2.275 | 2.275 | -0.033 (-1.44%) | 146,160 |
4 Dec 2015 | MYR | 2.25 | 2.3167 | 2.2417 | 2.3083 | 2.3083 | +0.05 (+2.21%) | 152,520 |
3 Dec 2015 | MYR | 2.2333 | 2.2667 | 2.2083 | 2.2583 | 2.2583 | +0.025 (+1.12%) | 122,760 |
2 Dec 2015 | MYR | 2.2917 | 2.2917 | 2.2333 | 2.2333 | 2.2333 | -0.058 (-2.55%) | 35,880 |
1 Dec 2015 | MYR | 2.2083 | 2.2917 | 2.2083 | 2.2917 | 2.2917 | +0.108 (+4.96%) | 178,080 |
30 Nov 2015 | MYR | 2.2583 | 2.2583 | 2.1833 | 2.1833 | 2.1833 | -0.075 (-3.32%) | 279,120 |
27 Nov 2015 | MYR | 2.3167 | 2.3167 | 2.2333 | 2.2583 | 2.2583 | -0.058 (-2.52%) | 177,240 |
26 Nov 2015 | MYR | 2.4167 | 2.4167 | 2.3 | 2.3167 | 2.3167 | -0.025 (-1.07%) | 165,600 |
25 Nov 2015 | MYR | 2.35 | 2.35 | 2.2917 | 2.3417 | 2.3417 | -0.008 (-0.35%) | 443,400 |
24 Nov 2015 | MYR | 2.3917 | 2.3917 | 2.3333 | 2.35 | 2.35 | -0.017 (-0.71%) | 299,640 |
23 Nov 2015 | MYR | 2.3417 | 2.3667 | 2.2917 | 2.3667 | 2.3667 | +0.033 (+1.43%) | 96,120 |
20 Nov 2015 | MYR | 2.3917 | 2.4167 | 2.3333 | 2.3333 | 2.3333 | -0.067 (-2.78%) | 4,073,520 |
19 Nov 2015 | MYR | 2.4333 | 2.4333 | 2.3333 | 2.4 | 2.4 | +0.025 (+1.05%) | 1,308,480 |
18 Nov 2015 | MYR | 2.4333 | 2.4333 | 2.375 | 2.375 | 2.375 | -0.058 (-2.40%) | 1,304,400 |
17 Nov 2015 | MYR | 2.3917 | 2.4917 | 2.3917 | 2.4333 | 2.4333 | +0.042 (+1.74%) | 1,947,480 |
16 Nov 2015 | MYR | 2.3667 | 2.4 | 2.3667 | 2.3917 | 2.3917 | +0.008 (+0.35%) | 366,360 |
13 Nov 2015 | MYR | 2.2917 | 2.3833 | 2.2917 | 2.3833 | 2.3833 | +0.092 (+4.00%) | 2,328,000 |
12 Nov 2015 | MYR | 2.3333 | 2.3417 | 2.2833 | 2.2917 | 2.2917 | -0.075 (-3.17%) | 170,520 |
11 Nov 2015 | MYR | 2.4 | 2.4 | 2.3417 | 2.3667 | 2.3667 | -0.017 (-0.70%) | 150,960 |
9 Nov 2015 | MYR | 2.3417 | 2.4 | 2.3417 | 2.3833 | 2.3833 | +0.017 (+0.70%) | 1,536,000 |
6 Nov 2015 | MYR | 2.3417 | 2.3917 | 2.3417 | 2.3667 | 2.3667 | +0.017 (+0.71%) | 90,960 |
5 Nov 2015 | MYR | 2.3833 | 2.4167 | 2.3333 | 2.35 | 2.35 | 0.0 (0.0%) | 443,760 |
4 Nov 2015 | MYR | 2.275 | 2.4 | 2.275 | 2.35 | 2.35 | +0.075 (+3.30%) | 3,186,360 |
3 Nov 2015 | MYR | 2.25 | 2.275 | 2.25 | 2.275 | 2.275 | +0.025 (+1.11%) | 3,230,040 |
2 Nov 2015 | MYR | 2.2583 | 2.2667 | 2.25 | 2.25 | 2.25 | -0.017 (-0.74%) | 1,130,160 |
30 Oct 2015 | MYR | 2.1917 | 2.275 | 2.1833 | 2.2667 | 2.2667 | +0.075 (+3.42%) | 2,846,160 |