Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | MYR | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.02 (+5.06%) | 73,000 |
8 Dec 2016 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 76,800 |
7 Dec 2016 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 61,000 |
6 Dec 2016 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 139,000 |
5 Dec 2016 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 176,000 |
2 Dec 2016 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 55,000 |
1 Dec 2016 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 81,000 |
30 Nov 2016 | MYR | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 166,000 |
29 Nov 2016 | MYR | 0.395 | 0.405 | 0.385 | 0.405 | 0.405 | -0.005 (-1.22%) | 402,500 |
28 Nov 2016 | MYR | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 65,700 |
25 Nov 2016 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 147,000 |
24 Nov 2016 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 294,000 |
23 Nov 2016 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 396,000 |
22 Nov 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 631,400 |
21 Nov 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 169,000 |
18 Nov 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 172,300 |
17 Nov 2016 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 209,700 |
16 Nov 2016 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 399,000 |
15 Nov 2016 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 810,900 |
14 Nov 2016 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 246,000 |
11 Nov 2016 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 519,800 |
10 Nov 2016 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 748,600 |
9 Nov 2016 | MYR | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 834,800 |
8 Nov 2016 | MYR | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 478,000 |
7 Nov 2016 | MYR | 0.435 | 0.45 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,114,400 |
4 Nov 2016 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 475,200 |
3 Nov 2016 | MYR | 0.445 | 0.445 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 525,400 |
2 Nov 2016 | MYR | 0.47 | 0.47 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 1,863,900 |
1 Nov 2016 | MYR | 0.47 | 0.475 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,164,300 |
31 Oct 2016 | MYR | 0.455 | 0.48 | 0.455 | 0.475 | 0.475 | +0.02 (+4.40%) | 2,287,100 |